Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009590 | $0.01095 | $0.007565 | $0.01089 | $72.74 | $1,145,253 |
| 2017-12-02 | $0.01088 | $0.01160 | $0.01045 | $0.01047 | $29.83 | $1,100,654 |
| 2017-12-03 | $0.01048 | $0.01156 | $0.007378 | $0.007504 | $29.14 | $789,170 |
| 2017-12-04 | $0.007529 | $0.01198 | $0.007521 | $0.01198 | $132.75 | $1,260,163 |
| 2017-12-05 | $0.01201 | $0.01205 | $0.005750 | $0.01173 | $3,551.69 | $1,233,243 |
| 2017-12-06 | $0.01170 | $0.01430 | $0.01094 | $0.01142 | $318.23 | $1,200,812 |
| 2017-12-07 | $0.01140 | $0.01903 | $0.01125 | $0.01903 | $1,257.89 | $2,001,586 |
| 2017-12-08 | $0.01908 | $0.01908 | $0.01016 | $0.01644 | $2,205.06 | $1,729,238 |
| 2017-12-09 | $0.01643 | $0.01770 | $0.01348 | $0.01537 | $7,410.00 | $1,615,931 |
| 2017-12-10 | $0.01543 | $0.01544 | $0.01317 | $0.01412 | $721.97 | $1,484,845 |
| 2017-12-11 | $0.01402 | $0.01668 | $0.01060 | $0.01599 | $501.43 | $1,682,005 |
| 2017-12-12 | $0.01604 | $0.01643 | $0.01167 | $0.01597 | $44.27 | $1,679,369 |
| 2017-12-13 | $0.01598 | $0.01620 | $0.01276 | $0.01528 | $1,000.18 | $1,606,786 |
| 2017-12-14 | $0.01523 | $0.01731 | $0.01478 | $0.01695 | $8,357.37 | $1,782,674 |
| 2017-12-15 | $0.01698 | $0.01929 | $0.01559 | $0.01575 | $4,429.77 | $1,656,917 |
| 2017-12-16 | $0.01578 | $0.01842 | $0.01578 | $0.01827 | $4,657.04 | $1,921,773 |
| 2017-12-17 | $0.01828 | $0.01996 | $0.01705 | $0.01713 | $10,237.60 | $1,801,467 |
| 2017-12-18 | $0.01718 | $0.01718 | $0.01305 | $0.01377 | $107.29 | $1,448,247 |
| 2017-12-19 | $0.01378 | $0.01839 | $0.01296 | $0.01660 | $4,418.20 | $1,745,905 |
| 2017-12-20 | $0.01658 | $0.01658 | $0.01013 | $0.01085 | $2,229.85 | $1,141,418 |
| 2017-12-21 | $0.01088 | $0.01973 | $0.01082 | $0.01846 | $14,625.80 | $1,941,876 |
| 2017-12-22 | $0.01853 | $0.01871 | $0.01003 | $0.01422 | $7,949.57 | $1,495,385 |
| 2017-12-23 | $0.01435 | $0.01606 | $0.01008 | $0.01194 | $304.08 | $1,256,090 |
| 2017-12-24 | $0.01199 | $0.01717 | $0.008672 | $0.01717 | $13,467.40 | $1,805,305 |
| 2017-12-25 | $0.01734 | $0.01788 | $0.009099 | $0.01100 | $1,474.71 | $1,157,052 |
| 2017-12-26 | $0.01099 | $0.01991 | $0.01047 | $0.01060 | $3,417.75 | $1,114,784 |
| 2017-12-27 | $0.01061 | $0.01285 | $0.01052 | $0.01119 | $461.76 | $1,176,858 |
| 2017-12-28 | $0.01117 | $0.01232 | $0.007895 | $0.009718 | $254.23 | $1,022,037 |
| 2017-12-29 | $0.009817 | $0.01077 | $0.008785 | $0.01018 | $1,072.10 | $1,070,546 |
| 2017-12-30 | $0.01014 | $0.01307 | $0.006929 | $0.008738 | $2,995.82 | $919,016 |
| 2017-12-31 | $0.008644 | $0.009847 | $0.008367 | $0.009667 | $1,114.81 | $1,016,679 |