Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001075 | $0.001273 | $0.0009952 | $0.001007 | $8.81 | $103,828 |
| 2017-06-02 | $0.001007 | $0.002227 | $0.0009006 | $0.002227 | $520.14 | $229,686 |
| 2017-06-03 | $0.002226 | $0.002381 | $0.001682 | $0.002363 | $165.09 | $243,691 |
| 2017-06-04 | $0.002357 | $0.002357 | $0.001953 | $0.001983 | $4.20 | $204,542 |
| 2017-06-05 | $0.001983 | $0.002288 | $0.001983 | $0.002151 | $9.65 | $221,881 |
| 2017-06-06 | $0.002157 | $0.003279 | $0.002157 | $0.002321 | $27.35 | $239,459 |
| 2017-06-07 | $0.002322 | $0.002420 | $0.001323 | $0.001966 | $182.73 | $202,839 |
| 2017-06-08 | $0.001976 | $0.002420 | $0.001345 | $0.002420 | $103.92 | $249,720 |
| 2017-06-09 | $0.002416 | $0.002442 | $0.001435 | $0.002240 | $565.40 | $231,156 |
| 2017-06-10 | $0.002243 | $0.002326 | $0.002067 | $0.002111 | $22.25 | $217,925 |
| 2017-06-11 | $0.002110 | $0.002317 | $0.002087 | $0.002114 | $5.42 | $218,302 |
| 2017-06-12 | $0.002112 | $0.002461 | $0.002026 | $0.002133 | $132.86 | $220,231 |
| 2017-06-13 | $0.002126 | $0.002209 | $0.001612 | $0.002113 | $228.13 | $218,250 |
| 2017-06-14 | $0.002112 | $0.005843 | $0.001345 | $0.001948 | $170.20 | $201,234 |
| 2017-06-15 | $0.001948 | $0.002860 | $0.001432 | $0.002664 | $104.89 | $275,220 |
| 2017-06-16 | $0.002662 | $0.002744 | $0.001528 | $0.001628 | $18.39 | $168,174 |
| 2017-06-17 | $0.001628 | $0.001809 | $0.001454 | $0.001786 | $19.00 | $184,540 |
| 2017-06-18 | $0.001786 | $0.005454 | $0.001736 | $0.001795 | $309.73 | $185,527 |
| 2017-06-19 | $0.001795 | $0.001797 | $0.001074 | $0.001374 | $58.23 | $141,993 |
| 2017-06-20 | $0.001374 | $0.001701 | $0.001273 | $0.001556 | $18.73 | $160,824 |
| 2017-06-21 | $0.001557 | $0.001783 | $0.001129 | $0.001130 | $53.27 | $118,606 |
| 2017-06-22 | $0.001130 | $0.001780 | $0.001130 | $0.001772 | $70.80 | $186,025 |
| 2017-06-23 | $0.001772 | $0.002167 | $0.001449 | $0.001722 | $113.69 | $180,819 |
| 2017-06-24 | $0.001749 | $0.002200 | $0.001436 | $0.001980 | $143.67 | $207,894 |
| 2017-06-25 | $0.001975 | $0.002020 | $0.001832 | $0.001887 | $5.12 | $198,176 |
| 2017-06-26 | $0.001886 | $0.001942 | $0.001599 | $0.001681 | $44.14 | $176,503 |
| 2017-06-27 | $0.001681 | $0.002127 | $0.001655 | $0.002127 | $1,206.61 | $223,335 |
| 2017-06-28 | $0.002141 | $0.002255 | $0.002046 | $0.002069 | $10.53 | $217,310 |
| 2017-06-29 | $0.002068 | $0.002177 | $0.001959 | $0.001998 | $84.15 | $209,805 |
| 2017-06-30 | $0.002002 | $0.002970 | $0.001937 | $0.002847 | $11.85 | $298,924 |