Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002680 | $0.002706 | $0.002345 | $0.002638 | $269.48 | $277,756 |
| 2018-05-02 | $0.002634 | $0.002637 | $0.002277 | $0.002581 | $157.86 | $271,772 |
| 2018-05-03 | $0.002581 | $0.002743 | $0.002572 | $0.002730 | $69.38 | $287,475 |
| 2018-05-04 | $0.002729 | $0.002833 | $0.002590 | $0.002618 | $142.16 | $275,667 |
| 2018-05-05 | $0.002617 | $0.003056 | $0.002613 | $0.003045 | $346.84 | $320,583 |
| 2018-05-06 | $0.003047 | $0.003075 | $0.001483 | $0.002306 | $1,814.10 | $242,756 |
| 2018-05-07 | $0.002307 | $0.002628 | $0.002217 | $0.002617 | $109.72 | $275,559 |
| 2018-05-08 | $0.002623 | $0.002647 | $0.002280 | $0.002303 | $19.09 | $242,509 |
| 2018-05-09 | $0.002300 | $0.002337 | $0.002248 | $0.002329 | $11.18 | $245,233 |
| 2018-05-10 | $0.002328 | $0.002439 | $0.002164 | $0.002167 | $159.84 | $228,113 |
| 2018-05-11 | $0.002169 | $0.002169 | $0.001924 | $0.002105 | $39.32 | $221,629 |
| 2018-05-12 | $0.002099 | $0.002158 | $0.001812 | $0.002118 | $35.55 | $222,973 |
| 2018-05-13 | $0.002117 | $0.002189 | $0.001825 | $0.001825 | $396.66 | $192,189 |
| 2018-05-14 | $0.001825 | $0.001943 | $0.001638 | $0.001912 | $118.69 | $201,284 |
| 2018-05-15 | $0.001908 | $0.001940 | $0.001609 | $0.001783 | $300.08 | $187,750 |
| 2018-05-16 | $0.001782 | $0.001784 | $0.001546 | $0.001585 | $149.74 | $166,914 |
| 2018-05-17 | $0.001586 | $0.001890 | $0.001398 | $0.001776 | $577.40 | $186,962 |
| 2018-05-18 | $0.001777 | $0.001870 | $0.001643 | $0.001648 | $97.86 | $173,530 |
| 2018-05-19 | $0.001648 | $0.001841 | $0.001635 | $0.001648 | $12.37 | $173,511 |
| 2018-05-20 | $0.001649 | $0.001878 | $0.001638 | $0.001874 | $57.21 | $197,291 |
| 2018-05-21 | $0.001876 | $0.001941 | $0.001362 | $0.001934 | $1,004.67 | $203,654 |
| 2018-05-22 | $0.001934 | $0.002064 | $0.001534 | $0.001923 | $337.46 | $202,466 |
| 2018-05-23 | $0.001921 | $0.001926 | $0.001442 | $0.001658 | $911.72 | $174,633 |
| 2018-05-24 | $0.001654 | $0.001889 | $0.001434 | $0.001434 | $497.74 | $151,021 |
| 2018-05-25 | $0.001437 | $0.001662 | $0.001403 | $0.001421 | $1,671.54 | $149,604 |
| 2018-05-26 | $0.001419 | $0.001601 | $0.001257 | $0.001540 | $75.72 | $162,127 |
| 2018-05-27 | $0.001540 | $0.001547 | $0.001313 | $0.001542 | $120.01 | $162,389 |
| 2018-05-28 | $0.001543 | $0.001556 | $0.001302 | $0.001495 | $132.33 | $157,462 |
| 2018-05-29 | $0.001495 | $0.001503 | $0.001348 | $0.001492 | $46.22 | $157,099 |
| 2018-05-30 | $0.001493 | $0.001585 | $0.001491 | $0.001551 | $46.89 | $163,284 |
| 2018-05-31 | $0.001550 | $0.001670 | $0.001509 | $0.001647 | $353.25 | $173,427 |