Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003206 | $0.0007188 | $0.0001735 | $0.0007187 | $131.53 | $72,332.17 |
| 2016-12-02 | $0.0007197 | $0.0007701 | $0.0002402 | $0.0007699 | $73.13 | $77,500.04 |
| 2016-12-03 | $0.0007702 | $0.0007705 | $0.0006855 | $0.0006863 | $1.39 | $69,087.38 |
| 2016-12-04 | $0.0006863 | $0.0007548 | $0.0006849 | $0.0007426 | $9.64 | $74,757.27 |
| 2016-12-05 | $0.0007429 | $0.0007429 | $0.0006901 | $0.0006904 | $2.61 | $69,514.16 |
| 2016-12-06 | $0.0006904 | $0.0007329 | $0.0006307 | $0.0007107 | $11.83 | $71,571.42 |
| 2016-12-07 | $0.0007107 | $0.0007713 | $0.0007066 | $0.0007297 | $259.11 | $73,493.92 |
| 2016-12-08 | $0.0007374 | $0.0007761 | $0.0006696 | $0.0007633 | $1,038.86 | $76,874.24 |
| 2016-12-09 | $0.0007554 | $0.0007978 | $0.0006698 | $0.0007572 | $66.42 | $76,271.27 |
| 2016-12-10 | $0.0007573 | $0.0007921 | $0.0007358 | $0.0007359 | $11.65 | $74,141.18 |
| 2016-12-11 | $0.0007359 | $0.0007539 | $0.0006997 | $0.0007002 | $56.82 | $70,555.65 |
| 2016-12-12 | $0.0007005 | $0.0007804 | $0.0007005 | $0.0007802 | $29.33 | $78,621.63 |
| 2016-12-13 | $0.0007801 | $0.0007884 | $0.0007391 | $0.0007738 | $4.29 | $77,986.69 |
| 2016-12-14 | $0.0007728 | $0.0007740 | $0.0007535 | $0.0007656 | $5.76 | $77,171.36 |
| 2016-12-15 | $0.0007659 | $0.0007712 | $0.0007560 | $0.0007705 | $10.35 | $77,678.82 |
| 2016-12-16 | $0.0007703 | $0.0007772 | $0.0007598 | $0.0007771 | $4.46 | $78,349.73 |
| 2016-12-17 | $0.0007771 | $0.0007846 | $0.0007616 | $0.0007671 | $16.92 | $77,355.16 |
| 2016-12-18 | $0.0007671 | $0.0007821 | $0.0007488 | $0.0007744 | $9.99 | $78,108.15 |
| 2016-12-19 | $0.0007747 | $0.0007777 | $0.0007673 | $0.0007690 | $6.71 | $77,573.79 |
| 2016-12-20 | $0.0007689 | $0.0007689 | $0.0005725 | $0.0005769 | $73.46 | $58,195.56 |
| 2016-12-21 | $0.0005766 | $0.0007068 | $0.0005726 | $0.0006906 | $12.22 | $69,681.66 |
| 2016-12-22 | $0.0006925 | $0.0007181 | $0.0006883 | $0.0007092 | $0.1007 | $71,565.51 |
| 2016-12-23 | $0.0007089 | $0.0008104 | $0.0007089 | $0.0007648 | $15.17 | $77,189.53 |
| 2016-12-24 | $0.0007652 | $0.0007897 | $0.0007591 | $0.0007727 | $13.78 | $77,998.02 |
| 2016-12-25 | $0.0007730 | $0.0007991 | $0.0007634 | $0.0007890 | $12.32 | $79,651.54 |
| 2016-12-26 | $0.0007886 | $0.0008508 | $0.0007886 | $0.0008435 | $15.94 | $85,170.28 |
| 2016-12-27 | $0.0008441 | $0.0008635 | $0.0008370 | $0.0008394 | $28.82 | $84,762.15 |
| 2016-12-28 | $0.0008399 | $0.0008887 | $0.0008399 | $0.0008880 | $13.92 | $89,679.00 |
| 2016-12-29 | $0.0008881 | $0.0008973 | $0.0008591 | $0.0008762 | $25.44 | $88,505.81 |
| 2016-12-30 | $0.0008761 | $0.0009011 | $0.0008348 | $0.0008650 | $58.03 | $87,383.12 |
| 2016-12-31 | $0.0008651 | $0.0008758 | $0.0008363 | $0.0008672 | $27.39 | $87,621.06 |