Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002846 | $0.003180 | $0.001840 | $0.001852 | $36.19 | $194,435 |
| 2017-07-02 | $0.001851 | $0.001932 | $0.001807 | $0.001924 | $29.18 | $202,048 |
| 2017-07-03 | $0.001917 | $0.002021 | $0.001879 | $0.001997 | $30.16 | $209,707 |
| 2017-07-04 | $0.001992 | $0.003512 | $0.001934 | $0.001995 | $12.32 | $209,483 |
| 2017-07-05 | $0.001994 | $0.001994 | $0.001928 | $0.001949 | $25.96 | $204,718 |
| 2017-07-06 | $0.001950 | $0.001978 | $0.001927 | $0.001972 | $3.94 | $207,149 |
| 2017-07-07 | $0.001948 | $0.002100 | $0.001864 | $0.001864 | $29.73 | $195,749 |
| 2017-07-08 | $0.001865 | $0.004894 | $0.001865 | $0.002260 | $46.04 | $237,323 |
| 2017-07-09 | $0.002262 | $0.002266 | $0.001907 | $0.001908 | $14.10 | $200,412 |
| 2017-07-11 | $0.001919 | $0.001986 | $0.001913 | $0.001924 | $2.32 | $202,045 |
| 2017-07-12 | $0.001914 | $0.001922 | $0.001865 | $0.001921 | $2.32 | $201,809 |
| 2017-07-18 | $0.002182 | $0.002182 | $0.001752 | $0.001816 | $441.42 | $190,786 |
| 2017-07-19 | $0.001819 | $0.001889 | $0.001779 | $0.001863 | $9.43 | $195,687 |
| 2017-07-21 | $0.002204 | $0.02796 | $0.002204 | $0.02668 | $157.40 | $2,802,519 |
| 2017-07-22 | $0.02667 | $0.02746 | $0.02654 | $0.02745 | $126.26 | $2,883,494 |
| 2017-07-27 | $0.05160 | $0.05204 | $0.002653 | $0.002653 | $61.02 | $278,729 |
| 2017-07-28 | $0.002661 | $0.04758 | $0.002661 | $0.002848 | $153.56 | $299,200 |
| 2017-07-29 | $0.002837 | $0.003442 | $0.002732 | $0.002772 | $2.72 | $291,288 |
| 2017-07-30 | $0.002772 | $0.002773 | $0.002602 | $0.002738 | $2.74 | $287,648 |
| 2017-07-31 | $0.002741 | $0.002814 | $0.002302 | $0.002375 | $11.44 | $249,499 |