Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-07 | $0.006834 | $0.007072 | $0.002295 | $0.002316 | $83.39 | $243,502 |
| 2017-09-08 | $0.002317 | $0.002322 | $0.002297 | $0.002322 | $83.61 | $244,127 |
| 2017-09-12 | $0.002035 | $0.002042 | $0.002035 | $0.002042 | $4.17 | $214,710 |
| 2017-09-13 | $0.002035 | $0.003598 | $0.002014 | $0.003504 | $3.94 | $368,377 |
| 2017-09-14 | $0.002775 | $0.002793 | $0.002704 | $0.002704 | $25.76 | $284,302 |
| 2017-09-15 | $0.002725 | $0.003251 | $0.002511 | $0.003184 | $29.97 | $334,742 |
| 2017-09-17 | $0.005787 | $0.007231 | $0.005748 | $0.007220 | $88.86 | $759,014 |
| 2017-09-18 | $0.007205 | $0.007996 | $0.0009634 | $0.0009634 | $329.16 | $101,281 |
| 2017-09-19 | $0.002845 | $0.002845 | $0.0001169 | $0.0001568 | $407.56 | $16,479.68 |
| 2017-09-20 | $0.0001565 | $0.0001608 | $0.0001538 | $0.0001604 | $417.01 | $16,862.00 |
| 2017-09-21 | $0.00007759 | $0.0003371 | $0.00007686 | $0.0003263 | $10.88 | $34,299.65 |
| 2017-09-22 | $0.0003259 | $0.002511 | $0.0003256 | $0.001953 | $672.85 | $205,372 |
| 2017-09-23 | $0.001948 | $0.001966 | $0.0003984 | $0.0004547 | $22.73 | $47,800.45 |
| 2017-09-24 | $0.0004546 | $0.0004546 | $0.0004367 | $0.0004460 | $22.30 | $46,886.81 |
| 2017-09-25 | $0.0001507 | $0.0001588 | $0.0001506 | $0.0001574 | $11.80 | $16,543.10 |
| 2017-09-26 | $0.0001573 | $0.001035 | $0.0001573 | $0.0007799 | $74.09 | $81,995.49 |
| 2017-09-27 | $0.0007777 | $0.0008212 | $0.0003669 | $0.0003787 | $4.21 | $39,811.35 |
| 2017-09-28 | $0.0003787 | $0.0006737 | $0.0003733 | $0.0006715 | $4.20 | $70,599.66 |
| 2017-09-29 | $0.0006710 | $0.0007183 | $0.0003773 | $0.0007092 | $20.86 | $74,558.95 |
| 2017-09-30 | $0.0007092 | $0.0007395 | $0.0007086 | $0.0007336 | $17.26 | $77,129.88 |