Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0009705 | $0.001096 | $0.0009700 | $0.001095 | $5,242.92 | $112,468 |
| 2017-05-02 | $0.001095 | $0.001135 | $0.001071 | $0.001090 | $1,490.57 | $111,899 |
| 2017-05-03 | $0.001090 | $0.001190 | $0.001090 | $0.001161 | $2,835.39 | $119,273 |
| 2017-05-04 | $0.001162 | $0.001270 | $0.001092 | $0.001181 | $3,041.09 | $121,328 |
| 2017-05-05 | $0.001169 | $0.001251 | $0.001144 | $0.001182 | $2,663.51 | $121,463 |
| 2017-05-06 | $0.001182 | $0.001205 | $0.001131 | $0.001168 | $1,108.45 | $120,035 |
| 2017-05-07 | $0.001168 | $0.001188 | $0.0008782 | $0.0008917 | $768.95 | $91,630.26 |
| 2017-05-08 | $0.0008916 | $0.001276 | $0.0008916 | $0.001258 | $4,468.63 | $129,274 |
| 2017-05-09 | $0.001189 | $0.001411 | $0.0007007 | $0.001386 | $4,466.49 | $142,470 |
| 2017-05-10 | $0.001387 | $0.001391 | $0.0008739 | $0.001178 | $2,897.96 | $121,090 |
| 2017-05-11 | $0.001180 | $0.001440 | $0.0009746 | $0.001150 | $4,375.71 | $118,236 |
| 2017-05-12 | $0.001151 | $0.001392 | $0.0008541 | $0.0009515 | $2,796.06 | $97,836.95 |
| 2017-05-13 | $0.001000 | $0.001046 | $0.0008241 | $0.001029 | $4,119.16 | $105,791 |
| 2017-05-14 | $0.001014 | $0.001072 | $0.0009860 | $0.001056 | $3,027.06 | $108,613 |
| 2017-05-15 | $0.001057 | $0.001058 | $0.0009331 | $0.0009519 | $2,238.76 | $97,925.77 |
| 2017-05-16 | $0.0009505 | $0.0009664 | $0.0008779 | $0.0009224 | $1,206.27 | $94,904.51 |
| 2017-05-17 | $0.0009222 | $0.001027 | $0.0008779 | $0.0009609 | $3,633.45 | $98,876.06 |
| 2017-05-18 | $0.0009604 | $0.0009837 | $0.0009088 | $0.0009233 | $1,433.32 | $95,023.15 |
| 2017-05-19 | $0.0009239 | $0.001066 | $0.0009239 | $0.001061 | $443.00 | $109,192 |
| 2017-05-20 | $0.001060 | $0.001106 | $0.001047 | $0.001105 | $1,476.94 | $113,765 |
| 2017-05-21 | $0.001105 | $0.001175 | $0.001080 | $0.001173 | $25.07 | $120,775 |
| 2017-05-22 | $0.001175 | $0.001219 | $0.001073 | $0.001119 | $1,979.32 | $115,184 |
| 2017-05-23 | $0.001117 | $0.001225 | $0.001054 | $0.001175 | $4,524.75 | $120,968 |
| 2017-05-24 | $0.001131 | $0.001246 | $0.001053 | $0.001098 | $8,930.14 | $113,062 |
| 2017-05-25 | $0.001120 | $0.001200 | $0.0007921 | $0.0008071 | $5,928.48 | $83,133.63 |
| 2017-05-26 | $0.0008927 | $0.001017 | $0.0007829 | $0.0008696 | $13,561.00 | $89,584.33 |
| 2017-05-27 | $0.0008501 | $0.0009626 | $0.0006517 | $0.0008543 | $1,911.25 | $88,019.18 |
| 2017-05-28 | $0.0008594 | $0.001007 | $0.0008044 | $0.0008267 | $9,290.31 | $85,186.88 |
| 2017-05-29 | $0.0008250 | $0.001185 | $0.0008250 | $0.001160 | $28,855.60 | $119,592 |
| 2017-05-30 | $0.001162 | $0.001273 | $0.001111 | $0.001134 | $34,300.10 | $116,933 |
| 2017-05-31 | $0.001117 | $0.001233 | $0.0007270 | $0.001074 | $15,036.60 | $110,714 |