Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0009432 | $0.0009939 | $0.0009192 | $0.0009939 | $1,039.29 | $101,643 |
| 2017-04-02 | $0.0009941 | $0.001008 | $0.0009692 | $0.0009918 | $581.44 | $101,450 |
| 2017-04-03 | $0.0009920 | $0.001025 | $0.0009920 | $0.001017 | $432.10 | $103,999 |
| 2017-04-04 | $0.001018 | $0.001029 | $0.0009773 | $0.001008 | $778.66 | $103,151 |
| 2017-04-05 | $0.0009973 | $0.001010 | $0.0009584 | $0.0009894 | $919.24 | $101,243 |
| 2017-04-06 | $0.001001 | $0.001056 | $0.0009979 | $0.001053 | $1,256.86 | $107,777 |
| 2017-04-07 | $0.001053 | $0.001061 | $0.001023 | $0.001035 | $720.50 | $105,942 |
| 2017-04-08 | $0.001036 | $0.001043 | $0.001019 | $0.001035 | $1,368.96 | $105,906 |
| 2017-04-09 | $0.001035 | $0.001084 | $0.001035 | $0.001069 | $1,275.31 | $109,453 |
| 2017-04-10 | $0.001069 | $0.001071 | $0.001046 | $0.001056 | $1,680.88 | $108,136 |
| 2017-04-11 | $0.001057 | $0.001099 | $0.001034 | $0.001085 | $1,998.12 | $111,132 |
| 2017-04-12 | $0.001085 | $0.001098 | $0.001066 | $0.001069 | $835.34 | $109,465 |
| 2017-04-13 | $0.001068 | $0.001109 | $0.001041 | $0.001052 | $461.00 | $107,775 |
| 2017-04-14 | $0.001052 | $0.001096 | $0.001049 | $0.001063 | $293.17 | $108,875 |
| 2017-04-15 | $0.001051 | $0.001093 | $0.001048 | $0.001079 | $132.71 | $110,523 |
| 2017-04-16 | $0.001079 | $0.001099 | $0.001065 | $0.001065 | $75.55 | $109,123 |
| 2017-04-17 | $0.001065 | $0.001087 | $0.001056 | $0.001087 | $287.69 | $111,358 |
| 2017-04-18 | $0.001086 | $0.001127 | $0.0009575 | $0.001115 | $136.43 | $114,265 |
| 2017-04-19 | $0.001115 | $0.001117 | $0.0009715 | $0.001101 | $888.18 | $112,875 |
| 2017-04-20 | $0.001089 | $0.001168 | $0.001077 | $0.001131 | $451.62 | $115,930 |
| 2017-04-21 | $0.001131 | $0.001162 | $0.001131 | $0.001136 | $184.56 | $116,494 |
| 2017-04-22 | $0.001137 | $0.001149 | $0.001109 | $0.001109 | $21.49 | $113,729 |
| 2017-04-23 | $0.001109 | $0.001109 | $0.0009533 | $0.0009533 | $1,334.02 | $97,786.38 |
| 2017-04-24 | $0.001014 | $0.001062 | $0.0009207 | $0.001000 | $1,618.84 | $102,615 |
| 2017-04-25 | $0.001000 | $0.001026 | $0.0009308 | $0.001025 | $1,127.72 | $105,153 |
| 2017-04-26 | $0.001025 | $0.001033 | $0.0009328 | $0.0009608 | $933.05 | $98,592.58 |
| 2017-04-27 | $0.0009864 | $0.001076 | $0.0009482 | $0.001028 | $1,876.37 | $105,483 |
| 2017-04-28 | $0.001028 | $0.001055 | $0.0009598 | $0.001040 | $1,769.48 | $106,774 |
| 2017-04-29 | $0.001040 | $0.001048 | $0.0009387 | $0.001044 | $1,624.83 | $107,172 |
| 2017-04-30 | $0.001005 | $0.001042 | $0.0009619 | $0.001024 | $1,414.35 | $105,175 |