Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0008674 | $0.0009003 | $0.0007981 | $0.0007982 | $52.68 | $80,659.19 |
| 2017-01-02 | $0.0007987 | $0.0009386 | $0.0007974 | $0.0008787 | $13.62 | $88,807.64 |
| 2017-01-03 | $0.0008787 | $0.0009181 | $0.0008718 | $0.0008875 | $18.08 | $89,700.64 |
| 2017-01-04 | $0.0008873 | $0.001052 | $0.0008773 | $0.001050 | $27.13 | $106,115 |
| 2017-01-05 | $0.001051 | $0.001075 | $0.0007010 | $0.0007681 | $47.31 | $77,654.56 |
| 2017-01-06 | $0.0007702 | $0.0009526 | $0.0007702 | $0.0008030 | $19.40 | $81,192.63 |
| 2017-01-07 | $0.0008041 | $0.0008207 | $0.0007412 | $0.0008086 | $14.98 | $81,776.91 |
| 2017-01-08 | $0.0008086 | $0.0008390 | $0.0007861 | $0.0007916 | $5.57 | $80,069.06 |
| 2017-01-09 | $0.0007927 | $0.0008257 | $0.0007654 | $0.0008039 | $46.00 | $81,324.91 |
| 2017-01-10 | $0.0008035 | $0.0008272 | $0.0008019 | $0.0008168 | $5.82 | $82,639.55 |
| 2017-01-11 | $0.0008169 | $0.0008275 | $0.0006789 | $0.0006932 | $3.50 | $70,142.17 |
| 2017-01-12 | $0.0006922 | $0.0007519 | $0.0006741 | $0.0007329 | $22.65 | $74,163.08 |
| 2017-01-13 | $0.0007324 | $0.0007461 | $0.0007023 | $0.0007406 | $5.81 | $74,953.33 |
| 2017-01-14 | $0.0007416 | $0.0007604 | $0.0007068 | $0.0007450 | $48.69 | $75,416.81 |
| 2017-01-15 | $0.0007448 | $0.0007492 | $0.0007191 | $0.0007232 | $28.79 | $73,217.06 |
| 2017-01-16 | $0.0007232 | $0.0007641 | $0.0007218 | $0.0007565 | $22.28 | $76,598.71 |
| 2017-01-17 | $0.0007650 | $0.0008377 | $0.0007643 | $0.0008348 | $15.51 | $84,534.06 |
| 2017-01-18 | $0.0008353 | $0.0008381 | $0.0007639 | $0.0008123 | $3.28 | $82,273.79 |
| 2017-01-19 | $0.0008157 | $0.0008322 | $0.0007901 | $0.0008275 | $5.15 | $83,820.06 |
| 2017-01-20 | $0.0008271 | $0.0008271 | $0.0007885 | $0.0008145 | $3.00 | $82,514.50 |
| 2017-01-21 | $0.0008145 | $0.0008439 | $0.0008145 | $0.0008388 | $9.25 | $84,994.05 |
| 2017-01-22 | $0.0008388 | $0.0008575 | $0.0007360 | $0.0008497 | $65.68 | $86,106.99 |
| 2017-01-23 | $0.0008507 | $0.0008515 | $0.0008370 | $0.0008387 | $4.54 | $84,997.53 |
| 2017-01-24 | $0.0008381 | $0.0008502 | $0.0007972 | $0.0008120 | $17.91 | $82,302.71 |
| 2017-01-25 | $0.0008123 | $0.0008220 | $0.0007769 | $0.0008112 | $9.93 | $82,232.57 |
| 2017-01-26 | $0.0008114 | $0.0008350 | $0.0007883 | $0.0008258 | $16.12 | $83,726.81 |
| 2017-01-27 | $0.0008258 | $0.0008378 | $0.0008186 | $0.0008370 | $8.55 | $84,871.36 |
| 2017-01-28 | $0.0008370 | $0.0008388 | $0.0008196 | $0.0008202 | $2.10 | $83,180.56 |
| 2017-01-29 | $0.0008202 | $0.0008380 | $0.0008104 | $0.0008368 | $58.37 | $84,872.05 |
| 2017-01-30 | $0.0008367 | $0.0008398 | $0.0008096 | $0.0008194 | $1,335.84 | $83,127.04 |
| 2017-01-31 | $0.0008191 | $0.0008748 | $0.0008119 | $0.0008735 | $961.43 | $88,622.39 |