Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004939 | $0.0004983 | $0.0004939 | $0.0004973 | $0.04476 | $49,728.80 |
| 2016-10-02 | $0.0004973 | $0.0005073 | $0.0004938 | $0.0005071 | $11.26 | $50,705.05 |
| 2016-10-03 | $0.0005070 | $0.0005327 | $0.0005067 | $0.0005203 | $2.95 | $52,023.39 |
| 2016-10-04 | $0.0005203 | $0.0005445 | $0.0005181 | $0.0005186 | $1.67 | $51,861.40 |
| 2016-10-05 | $0.0005187 | $0.0005458 | $0.0005182 | $0.0005452 | $1.89 | $54,513.17 |
| 2016-10-06 | $0.0005451 | $0.0005452 | $0.0005381 | $0.0005395 | $0.4348 | $53,944.10 |
| 2016-10-07 | $0.0005395 | $0.0005395 | $0.0005168 | $0.0005183 | $7.87 | $51,825.50 |
| 2016-10-08 | $0.0005184 | $0.0005323 | $0.0005129 | $0.0005262 | $22.69 | $52,618.36 |
| 2016-10-09 | $0.0005262 | $0.0005263 | $0.0005241 | $0.0005241 | $0.1101 | $52,409.07 |
| 2016-10-10 | $0.0005242 | $0.0005903 | $0.0005242 | $0.0005507 | $32.40 | $55,069.34 |
| 2016-10-11 | $0.0005509 | $0.0005745 | $0.0005419 | $0.0005453 | $31.51 | $54,525.87 |
| 2016-10-12 | $0.0005449 | $0.0005567 | $0.0005302 | $0.0005535 | $6.23 | $55,348.63 |
| 2016-10-13 | $0.0005535 | $0.0005797 | $0.0005529 | $0.0005539 | $0.06087 | $55,388.53 |
| 2016-10-14 | $0.0005540 | $0.0005828 | $0.0005540 | $0.0005763 | $0.9630 | $57,632.53 |
| 2016-10-15 | $0.0005763 | $0.0005843 | $0.0005763 | $0.0005810 | $13.11 | $58,113.47 |
| 2016-10-16 | $0.0005812 | $0.0005979 | $0.0005762 | $0.0005837 | $7.56 | $58,388.18 |
| 2016-10-17 | $0.0005839 | $0.0005845 | $0.0005684 | $0.0005689 | $4.90 | $56,916.99 |
| 2016-10-18 | $0.0005689 | $0.0005945 | $0.0005687 | $0.0005741 | $13.46 | $57,450.13 |
| 2016-10-19 | $0.0005742 | $0.0005747 | $0.0005589 | $0.0005738 | $12.49 | $57,421.27 |
| 2016-10-20 | $0.0005738 | $0.0005750 | $0.0005675 | $0.0005679 | $6.46 | $56,837.82 |
| 2016-10-21 | $0.0005678 | $0.0005822 | $0.0005620 | $0.0005696 | $14.50 | $57,018.03 |
| 2016-10-22 | $0.0005695 | $0.0006038 | $0.0005682 | $0.0005846 | $76.00 | $58,523.29 |
| 2016-10-23 | $0.0005850 | $0.0005884 | $0.0005820 | $0.0005846 | $5.86 | $58,539.12 |
| 2016-10-24 | $0.0005848 | $0.0005850 | $0.0005752 | $0.0005755 | $5.80 | $57,629.08 |
| 2016-10-25 | $0.0005753 | $0.0005988 | $0.0005753 | $0.0005915 | $16.41 | $59,244.08 |
| 2016-10-26 | $0.0005918 | $0.0006312 | $0.0005882 | $0.0006310 | $21.49 | $63,206.32 |
| 2016-10-27 | $0.0006308 | $0.0006404 | $0.0006209 | $0.0006260 | $1.93 | $62,716.91 |
| 2016-10-28 | $0.0006264 | $0.0006415 | $0.0004611 | $0.0004620 | $55.80 | $46,289.32 |
| 2016-10-29 | $0.0004621 | $0.0006429 | $0.0004621 | $0.0005217 | $0.03130 | $52,280.60 |
| 2016-10-30 | $0.0005216 | $0.0006583 | $0.0005084 | $0.0006387 | $10.19 | $64,012.33 |
| 2016-10-31 | $0.0006387 | $0.0006455 | $0.0006294 | $0.0006309 | $0.6677 | $63,241.34 |