Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.009700 | $0.009700 | $0.007520 | $0.007805 | $1,551.74 | $820,862 |
| 2018-01-02 | $0.007805 | $0.009389 | $0.007463 | $0.009345 | $4,100.24 | $982,831 |
| 2018-01-03 | $0.009464 | $0.01041 | $0.007497 | $0.009410 | $4,487.80 | $989,700 |
| 2018-01-04 | $0.009467 | $0.009614 | $0.006569 | $0.008287 | $1,685.56 | $871,555 |
| 2018-01-05 | $0.008289 | $0.01065 | $0.006519 | $0.01056 | $2,791.00 | $1,110,678 |
| 2018-01-06 | $0.01057 | $0.01173 | $0.009122 | $0.01171 | $2,974.44 | $1,231,188 |
| 2018-01-07 | $0.01170 | $0.01300 | $0.009803 | $0.01272 | $5,289.27 | $1,337,814 |
| 2018-01-08 | $0.01270 | $0.01553 | $0.009986 | $0.01117 | $9,535.16 | $1,175,287 |
| 2018-01-09 | $0.01114 | $0.01400 | $0.009790 | $0.01269 | $29,200.40 | $1,334,580 |
| 2018-01-10 | $0.01271 | $0.01329 | $0.007976 | $0.01305 | $46,874.50 | $1,372,384 |
| 2018-01-11 | $0.01348 | $0.01363 | $0.008186 | $0.01046 | $14,179.70 | $1,099,836 |
| 2018-01-12 | $0.01053 | $0.01176 | $0.008647 | $0.01017 | $6,722.39 | $1,069,484 |
| 2018-01-13 | $0.01016 | $0.01285 | $0.008474 | $0.01033 | $33,653.40 | $1,086,787 |
| 2018-01-14 | $0.01034 | $0.01320 | $0.007991 | $0.007998 | $23,792.50 | $841,161 |
| 2018-01-15 | $0.008350 | $0.01138 | $0.007545 | $0.01078 | $11,442.10 | $1,134,004 |
| 2018-01-16 | $0.01080 | $0.01080 | $0.006553 | $0.007118 | $5,506.37 | $748,626 |
| 2018-01-17 | $0.007082 | $0.007871 | $0.005864 | $0.007435 | $2,436.81 | $781,938 |
| 2018-01-18 | $0.007463 | $0.009200 | $0.006676 | $0.007750 | $10,450.80 | $815,089 |
| 2018-01-19 | $0.007668 | $0.01246 | $0.006988 | $0.01183 | $10,467.90 | $1,244,722 |
| 2018-01-20 | $0.01173 | $0.02947 | $0.008746 | $0.01570 | $147,396 | $1,650,961 |
| 2018-01-21 | $0.01522 | $0.01773 | $0.01113 | $0.01225 | $37,604.60 | $1,288,764 |
| 2018-01-22 | $0.01242 | $0.01247 | $0.008635 | $0.01010 | $12,344.00 | $1,062,037 |
| 2018-01-23 | $0.01007 | $0.01036 | $0.008511 | $0.009761 | $2,407.07 | $1,026,762 |
| 2018-01-24 | $0.009756 | $0.01096 | $0.008961 | $0.01089 | $3,773.78 | $1,145,555 |
| 2018-01-25 | $0.01107 | $0.01107 | $0.009051 | $0.009176 | $2,296.16 | $965,223 |
| 2018-01-26 | $0.009151 | $0.01099 | $0.007620 | $0.009686 | $21,417.20 | $1,018,876 |
| 2018-01-27 | $0.009679 | $0.01145 | $0.009064 | $0.01011 | $3,393.68 | $1,063,473 |
| 2018-01-28 | $0.01016 | $0.01160 | $0.007071 | $0.01033 | $10,998.40 | $1,087,058 |
| 2018-01-29 | $0.01032 | $0.01046 | $0.007821 | $0.009293 | $3,504.87 | $977,559 |
| 2018-01-30 | $0.009296 | $0.009424 | $0.007959 | $0.009001 | $2,106.20 | $946,873 |
| 2018-01-31 | $0.009015 | $0.009080 | $0.006115 | $0.008016 | $3,289.99 | $843,259 |