Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008035 | $0.008254 | $0.006618 | $0.006734 | $504.41 | $708,418 |
| 2018-02-02 | $0.006720 | $0.009649 | $0.005244 | $0.006183 | $11,333.00 | $650,421 |
| 2018-02-03 | $0.006293 | $0.009146 | $0.005565 | $0.006098 | $4,252.03 | $641,518 |
| 2018-02-04 | $0.006748 | $0.007814 | $0.004997 | $0.005639 | $5,759.83 | $593,252 |
| 2018-02-05 | $0.005667 | $0.006287 | $0.004266 | $0.004506 | $2,343.27 | $473,988 |
| 2018-02-06 | $0.004511 | $0.004663 | $0.003633 | $0.004516 | $956.24 | $475,092 |
| 2018-02-07 | $0.004471 | $0.006614 | $0.004330 | $0.005400 | $2,383.21 | $568,088 |
| 2018-02-08 | $0.005378 | $0.006846 | $0.004790 | $0.005432 | $2,668.56 | $571,431 |
| 2018-02-09 | $0.005448 | $0.005924 | $0.004867 | $0.005470 | $1,231.05 | $575,491 |
| 2018-02-10 | $0.005474 | $0.006120 | $0.004225 | $0.005391 | $6,003.37 | $567,191 |
| 2018-02-11 | $0.005386 | $0.005386 | $0.004189 | $0.004189 | $541.49 | $440,719 |
| 2018-02-12 | $0.004215 | $0.005035 | $0.004215 | $0.004796 | $471.32 | $504,654 |
| 2018-02-13 | $0.004805 | $0.005992 | $0.004569 | $0.004865 | $5,682.74 | $511,946 |
| 2018-02-14 | $0.005531 | $0.005801 | $0.004859 | $0.005493 | $1,145.14 | $577,980 |
| 2018-02-15 | $0.005495 | $0.005650 | $0.004552 | $0.004864 | $6,834.59 | $511,876 |
| 2018-02-16 | $0.004843 | $0.007107 | $0.004484 | $0.006016 | $34,733.20 | $633,053 |
| 2018-02-17 | $0.006014 | $0.006819 | $0.005192 | $0.005530 | $11,985.20 | $581,947 |
| 2018-02-18 | $0.005547 | $0.005637 | $0.004947 | $0.005218 | $7,740.90 | $549,127 |
| 2018-02-19 | $0.005194 | $0.005373 | $0.004920 | $0.005023 | $743.45 | $528,591 |
| 2018-02-20 | $0.005027 | $0.005474 | $0.004833 | $0.005166 | $620.67 | $543,692 |
| 2018-02-21 | $0.005160 | $0.005160 | $0.004484 | $0.004819 | $637.39 | $507,226 |
| 2018-02-22 | $0.004815 | $0.004955 | $0.004162 | $0.004237 | $758.02 | $445,958 |
| 2018-02-23 | $0.004233 | $0.004453 | $0.003932 | $0.004369 | $126.48 | $459,786 |
| 2018-02-24 | $0.004363 | $0.004515 | $0.003876 | $0.004176 | $328.42 | $439,481 |
| 2018-02-25 | $0.004169 | $0.004347 | $0.003639 | $0.004117 | $1,214.41 | $433,308 |
| 2018-02-26 | $0.004122 | $0.004589 | $0.003670 | $0.004318 | $316.48 | $454,517 |
| 2018-02-27 | $0.004331 | $0.004831 | $0.004177 | $0.004378 | $297.68 | $460,747 |
| 2018-02-28 | $0.004372 | $0.004855 | $0.004120 | $0.004124 | $627.89 | $434,052 |