Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001038 | $0.001100 | $0.001038 | $0.001100 | $118.05 | $112,057 |
| 2017-03-02 | $0.001100 | $0.001123 | $0.001078 | $0.001101 | $293.62 | $112,180 |
| 2017-03-03 | $0.001101 | $0.001127 | $0.001100 | $0.001122 | $96.30 | $114,315 |
| 2017-03-04 | $0.001122 | $0.001150 | $0.001107 | $0.001130 | $123.63 | $115,147 |
| 2017-03-05 | $0.001130 | $0.001153 | $0.001114 | $0.001153 | $29.51 | $117,515 |
| 2017-03-06 | $0.001153 | $0.001161 | $0.001131 | $0.001133 | $19.99 | $115,441 |
| 2017-03-07 | $0.001133 | $0.001160 | $0.001084 | $0.001101 | $47.94 | $112,266 |
| 2017-03-08 | $0.001101 | $0.001109 | $0.001033 | $0.001035 | $8.02 | $105,510 |
| 2017-03-09 | $0.001035 | $0.001090 | $0.001027 | $0.001058 | $177.86 | $107,833 |
| 2017-03-10 | $0.001058 | $0.001114 | $0.0009480 | $0.0009824 | $557.37 | $100,181 |
| 2017-03-11 | $0.0009827 | $0.001095 | $0.0009824 | $0.001046 | $111.09 | $106,668 |
| 2017-03-12 | $0.001046 | $0.001117 | $0.001046 | $0.001111 | $59.89 | $113,366 |
| 2017-03-13 | $0.001111 | $0.001126 | $0.001108 | $0.001121 | $204.36 | $114,344 |
| 2017-03-14 | $0.001121 | $0.001133 | $0.001096 | $0.001128 | $120.90 | $115,131 |
| 2017-03-15 | $0.001128 | $0.001139 | $0.001107 | $0.001137 | $793.28 | $116,028 |
| 2017-03-16 | $0.001137 | $0.001157 | $0.001049 | $0.001081 | $269.58 | $110,310 |
| 2017-03-17 | $0.001081 | $0.001081 | $0.0009792 | $0.0009792 | $405.25 | $99,944.57 |
| 2017-03-18 | $0.0009792 | $0.0009915 | $0.0008759 | $0.0008954 | $172.79 | $91,407.33 |
| 2017-03-19 | $0.0008959 | $0.0009629 | $0.0008959 | $0.0009239 | $355.11 | $94,319.54 |
| 2017-03-20 | $0.0009231 | $0.0009429 | $0.0009111 | $0.0009269 | $512.15 | $94,644.05 |
| 2017-03-21 | $0.0009287 | $0.0009759 | $0.0009222 | $0.0009631 | $691.34 | $98,355.10 |
| 2017-03-22 | $0.0009637 | $0.0009829 | $0.0008675 | $0.0008918 | $572.39 | $91,078.73 |
| 2017-03-23 | $0.0008925 | $0.0009053 | $0.0008540 | $0.0008722 | $529.40 | $89,092.63 |
| 2017-03-24 | $0.0008724 | $0.0008740 | $0.0007381 | $0.0007388 | $650.43 | $75,477.30 |
| 2017-03-25 | $0.0007406 | $0.0008782 | $0.0007406 | $0.0008773 | $253.64 | $89,639.99 |
| 2017-03-26 | $0.0008755 | $0.0009187 | $0.0008492 | $0.0008877 | $37.04 | $90,714.88 |
| 2017-03-27 | $0.0008894 | $0.0009627 | $0.0008889 | $0.0009627 | $602.10 | $98,389.34 |
| 2017-03-28 | $0.0009621 | $0.0009653 | $0.0009151 | $0.0009218 | $550.10 | $94,222.52 |
| 2017-03-29 | $0.0009215 | $0.0009285 | $0.0008940 | $0.0009149 | $468.60 | $93,532.27 |
| 2017-03-30 | $0.0009152 | $0.0009515 | $0.0008992 | $0.0009134 | $795.01 | $93,388.81 |
| 2017-03-31 | $0.0009238 | $0.0009707 | $0.0009051 | $0.0009429 | $1,013.06 | $96,416.34 |