Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006309 | $0.0006554 | $0.0006309 | $0.0006493 | $1.51 | $65,096.71 |
| 2016-11-02 | $0.0006495 | $0.0006754 | $0.0006452 | $0.0006727 | $17.51 | $67,443.03 |
| 2016-11-03 | $0.0006742 | $0.0006787 | $0.0006103 | $0.0006195 | $4.52 | $62,125.83 |
| 2016-11-04 | $0.0006198 | $0.0006326 | $0.0005026 | $0.0005135 | $17.29 | $51,495.19 |
| 2016-11-05 | $0.0005134 | $0.0006398 | $0.0005112 | $0.0006331 | $5.98 | $63,504.70 |
| 2016-11-06 | $0.0006331 | $0.0006428 | $0.0006296 | $0.0006335 | $0.6151 | $63,548.23 |
| 2016-11-07 | $0.0006333 | $0.0006579 | $0.0005809 | $0.0005834 | $34.17 | $58,533.71 |
| 2016-11-08 | $0.0005836 | $0.0006628 | $0.0005836 | $0.0006391 | $79.75 | $64,128.46 |
| 2016-11-09 | $0.0006389 | $0.0007069 | $0.0006379 | $0.0006942 | $99.72 | $69,672.86 |
| 2016-11-10 | $0.0006943 | $0.0006959 | $0.0006476 | $0.0006940 | $26.44 | $69,658.98 |
| 2016-11-11 | $0.0006941 | $0.0006955 | $0.0006431 | $0.0006448 | $17.05 | $64,727.83 |
| 2016-11-12 | $0.0006448 | $0.0006642 | $0.0006336 | $0.0006628 | $6.65 | $66,541.92 |
| 2016-11-13 | $0.0006628 | $0.0006629 | $0.0006461 | $0.0006600 | $0.06600 | $66,270.09 |
| 2016-11-14 | $0.0006599 | $0.0006822 | $0.0006329 | $0.0006341 | $57.05 | $63,685.09 |
| 2016-11-15 | $0.0006345 | $0.0006979 | $0.0006315 | $0.0006405 | $7.20 | $64,329.21 |
| 2016-11-16 | $0.0006400 | $0.0006654 | $0.0006321 | $0.0006624 | $3.34 | $66,540.43 |
| 2016-11-17 | $0.0006623 | $0.0006725 | $0.0006582 | $0.0006598 | $0.09364 | $66,289.79 |
| 2016-11-18 | $0.0006595 | $0.0006701 | $0.0006558 | $0.0006691 | $0.04014 | $67,231.03 |
| 2016-11-19 | $0.0006689 | $0.0007505 | $0.0006626 | $0.0006989 | $93.06 | $70,233.79 |
| 2016-11-20 | $0.0006990 | $0.0007479 | $0.0006990 | $0.0007237 | $0.05790 | $72,737.76 |
| 2016-11-21 | $0.0007237 | $0.0007343 | $0.0006648 | $0.0006656 | $60.78 | $66,910.86 |
| 2016-11-22 | $0.0006653 | $0.0006671 | $0.0006216 | $0.0006236 | $37.69 | $62,697.74 |
| 2016-11-23 | $0.0006236 | $0.0007100 | $0.0006136 | $0.0006478 | $69.80 | $65,135.31 |
| 2016-11-24 | $0.0006478 | $0.0007232 | $0.0006088 | $0.0007182 | $33.08 | $72,229.30 |
| 2016-11-25 | $0.0007181 | $0.0007264 | $0.0006097 | $0.0006600 | $30.78 | $66,384.93 |
| 2016-11-26 | $0.0006601 | $0.0006606 | $0.0006494 | $0.0006547 | $0.006547 | $65,856.16 |
| 2016-11-27 | $0.0006545 | $0.0006574 | $0.0006507 | $0.0006515 | $0.1042 | $65,539.21 |
| 2016-11-28 | $0.0006515 | $0.0007380 | $0.0006515 | $0.0007284 | $28.28 | $73,287.32 |
| 2016-11-29 | $0.0007285 | $0.0007294 | $0.0005223 | $0.0005224 | $67.76 | $52,562.01 |
| 2016-11-30 | $0.0005223 | $0.0006652 | $0.0003206 | $0.0003207 | $53.23 | $32,269.08 |