Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002633 | $0.002969 | $0.002623 | $0.002920 | $22.21 | $307,419 |
| 2018-04-02 | $0.002935 | $0.003052 | $0.002875 | $0.002888 | $27.79 | $304,015 |
| 2018-04-03 | $0.002890 | $0.003147 | $0.002881 | $0.003117 | $45.09 | $328,113 |
| 2018-04-04 | $0.003115 | $0.003115 | $0.002772 | $0.002851 | $52.57 | $300,147 |
| 2018-04-05 | $0.002853 | $0.002893 | $0.002719 | $0.002793 | $13.96 | $293,957 |
| 2018-04-06 | $0.002846 | $0.002876 | $0.002700 | $0.002778 | $31.98 | $292,390 |
| 2018-04-07 | $0.002781 | $0.002957 | $0.002610 | $0.002621 | $135.22 | $275,929 |
| 2018-04-08 | $0.002624 | $0.002909 | $0.002624 | $0.002876 | $10.91 | $302,710 |
| 2018-04-09 | $0.002880 | $0.002940 | $0.002713 | $0.002770 | $3.56 | $291,538 |
| 2018-04-10 | $0.002772 | $0.002815 | $0.002728 | $0.002798 | $6.96 | $294,540 |
| 2018-04-11 | $0.002801 | $0.002855 | $0.002793 | $0.002855 | $3.80 | $300,534 |
| 2018-04-12 | $0.002848 | $0.003259 | $0.002702 | $0.003084 | $147.61 | $324,680 |
| 2018-04-13 | $0.003088 | $0.003359 | $0.003032 | $0.003225 | $38.37 | $339,548 |
| 2018-04-14 | $0.003225 | $0.003351 | $0.002951 | $0.002957 | $48.44 | $311,321 |
| 2018-04-15 | $0.002960 | $0.003336 | $0.002505 | $0.002505 | $268.32 | $263,672 |
| 2018-04-16 | $0.002504 | $0.003184 | $0.002504 | $0.002575 | $89.99 | $271,034 |
| 2018-04-17 | $0.002576 | $0.003009 | $0.002551 | $0.002998 | $49.38 | $315,590 |
| 2018-04-18 | $0.003001 | $0.003088 | $0.002635 | $0.003019 | $17.51 | $317,784 |
| 2018-04-19 | $0.003021 | $0.003051 | $0.002628 | $0.002644 | $112.57 | $278,383 |
| 2018-04-20 | $0.002646 | $0.003212 | $0.002644 | $0.003005 | $159.62 | $316,382 |
| 2018-04-21 | $0.003006 | $0.003320 | $0.002876 | $0.003036 | $112.76 | $319,586 |
| 2018-04-22 | $0.002857 | $0.003144 | $0.002818 | $0.002992 | $254.92 | $314,957 |
| 2018-04-23 | $0.002986 | $0.003130 | $0.002939 | $0.002943 | $29.80 | $309,809 |
| 2018-04-24 | $0.002945 | $0.003515 | $0.002944 | $0.003515 | $45.04 | $370,081 |
| 2018-04-25 | $0.003491 | $0.003508 | $0.002721 | $0.002725 | $80.35 | $286,885 |
| 2018-04-26 | $0.002748 | $0.003204 | $0.002680 | $0.003157 | $266.51 | $332,338 |
| 2018-04-27 | $0.003161 | $0.003186 | $0.002862 | $0.002863 | $94.70 | $301,405 |
| 2018-04-28 | $0.002853 | $0.003205 | $0.002697 | $0.002805 | $71.48 | $295,290 |
| 2018-04-29 | $0.002804 | $0.002887 | $0.002602 | $0.002821 | $189.55 | $297,048 |
| 2018-04-30 | $0.002820 | $0.002832 | $0.002574 | $0.002678 | $39.48 | $281,899 |