Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003864 | $0.003876 | $0.002024 | $0.002523 | $103.07 | $265,329 |
| 2017-11-02 | $0.002526 | $0.004765 | $0.002121 | $0.002168 | $108.34 | $227,989 |
| 2017-11-03 | $0.002165 | $0.002170 | $0.001811 | $0.001960 | $79.31 | $206,059 |
| 2017-11-04 | $0.001954 | $0.001980 | $0.001495 | $0.001664 | $246.76 | $174,939 |
| 2017-11-05 | $0.001660 | $0.005903 | $0.001644 | $0.002582 | $989.02 | $271,510 |
| 2017-11-06 | $0.002588 | $0.002596 | $0.001432 | $0.002160 | $105.37 | $227,160 |
| 2017-11-07 | $0.002157 | $0.002529 | $0.001755 | $0.001760 | $110.51 | $185,047 |
| 2017-11-08 | $0.001754 | $0.003152 | $0.001434 | $0.001800 | $58.20 | $189,331 |
| 2017-11-09 | $0.001789 | $0.002841 | $0.001775 | $0.002659 | $34.19 | $279,628 |
| 2017-11-10 | $0.002671 | $0.004757 | $0.001638 | $0.002737 | $593.64 | $287,863 |
| 2017-11-11 | $0.002728 | $0.01037 | $0.002565 | $0.008871 | $2,067.89 | $932,822 |
| 2017-11-12 | $0.008865 | $0.01845 | $0.006740 | $0.01825 | $5,340.89 | $1,919,033 |
| 2017-11-13 | $0.01835 | $0.03613 | $0.006320 | $0.01044 | $1,630.93 | $1,098,313 |
| 2017-11-14 | $0.01046 | $0.02834 | $0.008881 | $0.01101 | $1,824.94 | $1,157,863 |
| 2017-11-15 | $0.01102 | $0.01366 | $0.009124 | $0.01040 | $109.24 | $1,093,456 |
| 2017-11-16 | $0.01046 | $0.01183 | $0.008893 | $0.009140 | $898.19 | $961,200 |
| 2017-11-17 | $0.01133 | $0.01242 | $0.005610 | $0.009665 | $1,594.52 | $1,016,381 |
| 2017-11-18 | $0.009629 | $0.01129 | $0.008021 | $0.01079 | $431.62 | $1,134,686 |
| 2017-11-19 | $0.01077 | $0.01178 | $0.008391 | $0.01071 | $820.80 | $1,125,963 |
| 2017-11-20 | $0.01070 | $0.01073 | $0.01027 | $0.01055 | $643.33 | $1,109,823 |
| 2017-11-21 | $0.01056 | $0.01058 | $0.009379 | $0.009433 | $214.56 | $991,965 |
| 2017-11-22 | $0.009455 | $0.01156 | $0.009255 | $0.01153 | $390.18 | $1,212,027 |
| 2017-11-23 | $0.01152 | $0.01217 | $0.009419 | $0.01203 | $746.20 | $1,265,074 |
| 2017-11-24 | $0.01201 | $0.01280 | $0.009794 | $0.01275 | $779.35 | $1,341,018 |
| 2017-11-25 | $0.01273 | $0.01347 | $0.01265 | $0.01303 | $107.82 | $1,370,299 |
| 2017-11-26 | $0.01303 | $0.01464 | $0.008878 | $0.008999 | $2,395.47 | $946,330 |
| 2017-11-27 | $0.009000 | $0.01179 | $0.009000 | $0.01041 | $1,607.25 | $1,094,478 |
| 2017-11-28 | $0.01043 | $0.01066 | $0.009516 | $0.009669 | $92.87 | $1,016,793 |
| 2017-11-29 | $0.009675 | $0.01054 | $0.006251 | $0.009056 | $666.33 | $952,376 |
| 2017-11-30 | $0.009195 | $0.01035 | $0.008368 | $0.009637 | $225.59 | $1,013,451 |