Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0008734 | $0.0008918 | $0.0008734 | $0.0008902 | $3.84 | $90,328.69 |
| 2017-02-02 | $0.0008901 | $0.0009164 | $0.0008812 | $0.0009106 | $465.07 | $92,412.58 |
| 2017-02-03 | $0.0009103 | $0.0009408 | $0.0009079 | $0.0009269 | $2.52 | $94,077.43 |
| 2017-02-04 | $0.0009282 | $0.0009569 | $0.0002085 | $0.0008552 | $544.09 | $86,809.33 |
| 2017-02-05 | $0.0008557 | $0.0009171 | $0.0004861 | $0.0008527 | $956.73 | $86,567.40 |
| 2017-02-06 | $0.0008536 | $0.0009149 | $0.0008511 | $0.0008720 | $846.27 | $88,544.61 |
| 2017-02-07 | $0.0008633 | $0.0009541 | $0.0008633 | $0.0009446 | $509.75 | $95,923.32 |
| 2017-02-08 | $0.0009455 | $0.0009603 | $0.0009161 | $0.0009461 | $5.53 | $96,091.78 |
| 2017-02-09 | $0.0009476 | $0.0009685 | $0.0008485 | $0.0009049 | $24.14 | $91,915.82 |
| 2017-02-10 | $0.0009060 | $0.0009090 | $0.0008328 | $0.0008601 | $164.77 | $87,381.40 |
| 2017-02-11 | $0.0008603 | $0.0008983 | $0.0008168 | $0.0008839 | $282.06 | $89,808.66 |
| 2017-02-12 | $0.0008831 | $0.0009208 | $0.0008495 | $0.0008893 | $259.14 | $90,365.16 |
| 2017-02-13 | $0.0008890 | $0.0008895 | $0.0008589 | $0.0008721 | $337.20 | $88,631.72 |
| 2017-02-14 | $0.0008727 | $0.0009147 | $0.0008581 | $0.0009141 | $174.44 | $92,917.03 |
| 2017-02-15 | $0.0009056 | $0.0009080 | $0.0009014 | $0.0009067 | $1.34 | $92,176.33 |
| 2017-02-16 | $0.0009069 | $0.0009300 | $0.0008977 | $0.0009247 | $9.41 | $94,015.55 |
| 2017-02-17 | $0.0009235 | $0.0009479 | $0.0009231 | $0.0009311 | $45.93 | $94,682.30 |
| 2017-02-18 | $0.0009338 | $0.0009656 | $0.0009286 | $0.0009490 | $71.87 | $96,509.65 |
| 2017-02-19 | $0.0009493 | $0.0009511 | $0.0009287 | $0.0009326 | $2.83 | $94,857.63 |
| 2017-02-20 | $0.0009333 | $0.0009724 | $0.0009271 | $0.0009724 | $14.79 | $98,922.27 |
| 2017-02-21 | $0.0009720 | $0.0009972 | $0.0009692 | $0.0009926 | $50.83 | $100,982 |
| 2017-02-22 | $0.0009922 | $0.001002 | $0.0009751 | $0.0009948 | $166.49 | $101,218 |
| 2017-02-23 | $0.0009945 | $0.001045 | $0.0009944 | $0.001022 | $125.74 | $103,999 |
| 2017-02-24 | $0.001015 | $0.001068 | $0.0009751 | $0.001021 | $544.80 | $103,943 |
| 2017-02-25 | $0.001021 | $0.001022 | $0.0009671 | $0.0009945 | $744.56 | $101,234 |
| 2017-02-26 | $0.0009951 | $0.001039 | $0.0009720 | $0.001037 | $366.36 | $105,609 |
| 2017-02-27 | $0.001037 | $0.001043 | $0.001016 | $0.001038 | $375.96 | $105,643 |
| 2017-02-28 | $0.001038 | $0.001054 | $0.001031 | $0.001038 | $68.33 | $105,721 |