Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004130 | $0.004573 | $0.004098 | $0.004373 | $538.64 | $460,238 |
| 2018-03-02 | $0.004361 | $0.004795 | $0.004361 | $0.004744 | $554.44 | $499,336 |
| 2018-03-03 | $0.004738 | $0.004890 | $0.004621 | $0.004813 | $88.68 | $506,590 |
| 2018-03-04 | $0.004805 | $0.004827 | $0.004454 | $0.004717 | $323.98 | $496,533 |
| 2018-03-05 | $0.004714 | $0.005253 | $0.004682 | $0.005192 | $624.90 | $546,452 |
| 2018-03-06 | $0.005062 | $0.005098 | $0.004031 | $0.004508 | $873.47 | $474,468 |
| 2018-03-07 | $0.004502 | $0.004603 | $0.003973 | $0.004259 | $16.35 | $448,280 |
| 2018-03-08 | $0.004253 | $0.004307 | $0.003502 | $0.004022 | $831.96 | $423,299 |
| 2018-03-09 | $0.003996 | $0.004043 | $0.003555 | $0.003980 | $246.52 | $418,913 |
| 2018-03-10 | $0.003982 | $0.004169 | $0.003578 | $0.003610 | $60.81 | $380,008 |
| 2018-03-11 | $0.003598 | $0.004182 | $0.003475 | $0.004117 | $64.40 | $433,346 |
| 2018-03-12 | $0.004104 | $0.004254 | $0.003613 | $0.003748 | $115.70 | $394,494 |
| 2018-03-13 | $0.003726 | $0.004078 | $0.003692 | $0.003751 | $33.35 | $394,790 |
| 2018-03-14 | $0.003751 | $0.003837 | $0.003118 | $0.003202 | $114.89 | $337,056 |
| 2018-03-15 | $0.003201 | $0.003589 | $0.003003 | $0.003554 | $109.88 | $374,093 |
| 2018-03-16 | $0.003552 | $0.003603 | $0.003161 | $0.003481 | $112.79 | $366,389 |
| 2018-03-17 | $0.003487 | $0.003494 | $0.003254 | $0.003320 | $16.36 | $349,504 |
| 2018-03-18 | $0.003312 | $0.003544 | $0.002998 | $0.003537 | $13,221.30 | $372,273 |
| 2018-03-19 | $0.003522 | $0.003732 | $0.003496 | $0.003582 | $77.01 | $377,018 |
| 2018-03-20 | $0.003622 | $0.003875 | $0.003512 | $0.003733 | $185.01 | $392,941 |
| 2018-03-21 | $0.003740 | $0.003938 | $0.003619 | $0.003654 | $184.63 | $384,603 |
| 2018-03-22 | $0.003647 | $0.003720 | $0.003425 | $0.003481 | $33.07 | $366,371 |
| 2018-03-23 | $0.003481 | $0.003689 | $0.003260 | $0.003689 | $75.44 | $388,334 |
| 2018-03-24 | $0.003743 | $0.003757 | $0.003526 | $0.003535 | $110.07 | $372,088 |
| 2018-03-25 | $0.003486 | $0.003501 | $0.003267 | $0.003379 | $53.10 | $355,630 |
| 2018-03-26 | $0.003376 | $0.003376 | $0.002984 | $0.003191 | $47.50 | $335,865 |
| 2018-03-27 | $0.003186 | $0.003374 | $0.001976 | $0.002960 | $2,036.35 | $311,540 |
| 2018-03-28 | $0.002959 | $0.003241 | $0.002957 | $0.003173 | $47.12 | $333,975 |
| 2018-03-29 | $0.003177 | $0.003215 | $0.002827 | $0.002912 | $66.97 | $306,482 |
| 2018-03-30 | $0.002904 | $0.003024 | $0.002707 | $0.002803 | $44.28 | $295,033 |
| 2018-03-31 | $0.002803 | $0.003023 | $0.002625 | $0.002633 | $95.18 | $277,201 |