Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001648 | $0.001670 | $0.001554 | $0.001579 | $30.14 | $166,289 |
| 2018-06-02 | $0.001578 | $0.001683 | $0.001521 | $0.001603 | $66.33 | $168,787 |
| 2018-06-03 | $0.001603 | $0.001622 | $0.001596 | $0.001618 | $7.00 | $170,352 |
| 2018-06-04 | $0.001696 | $0.001697 | $0.001537 | $0.001650 | $68.44 | $173,735 |
| 2018-06-05 | $0.001651 | $0.001652 | $0.001483 | $0.001525 | $492.04 | $160,622 |
| 2018-06-06 | $0.001525 | $0.001600 | $0.001296 | $0.001453 | $118.34 | $153,067 |
| 2018-06-07 | $0.001455 | $0.001535 | $0.001454 | $0.001459 | $79.46 | $153,618 |
| 2018-06-08 | $0.001460 | $0.001518 | $0.001062 | $0.001221 | $507.23 | $128,582 |
| 2018-06-09 | $0.001220 | $0.001377 | $0.001220 | $0.001349 | $8.21 | $142,107 |
| 2018-06-10 | $0.001351 | $0.002025 | $0.001204 | $0.001488 | $3,329.95 | $156,766 |
| 2018-06-11 | $0.001491 | $0.001500 | $0.001269 | $0.001447 | $68.65 | $152,419 |
| 2018-06-12 | $0.001446 | $0.001479 | $0.001277 | $0.001445 | $416.96 | $152,141 |
| 2018-06-13 | $0.001448 | $0.001517 | $0.0009507 | $0.001075 | $1,643.06 | $113,199 |
| 2018-06-14 | $0.001074 | $0.001374 | $0.001072 | $0.001331 | $1,059.85 | $140,181 |
| 2018-06-15 | $0.001329 | $0.001842 | $0.001218 | $0.001225 | $313.08 | $128,987 |
| 2018-06-16 | $0.001220 | $0.004922 | $0.001029 | $0.001823 | $27,431.80 | $192,007 |
| 2018-06-17 | $0.001828 | $0.002486 | $0.001501 | $0.001755 | $5,792.66 | $184,828 |
| 2018-06-18 | $0.001749 | $0.001884 | $0.001275 | $0.001414 | $1,480.89 | $148,941 |
| 2018-06-19 | $0.001413 | $0.001489 | $0.001209 | $0.001418 | $2,521.62 | $149,318 |
| 2018-06-20 | $0.001486 | $0.001494 | $0.001321 | $0.001350 | $209.39 | $142,192 |
| 2018-06-21 | $0.001350 | $0.001489 | $0.001340 | $0.001344 | $237.54 | $141,603 |
| 2018-06-22 | $0.001343 | $0.001469 | $0.001189 | $0.001210 | $151.53 | $127,470 |
| 2018-06-23 | $0.001210 | $0.001363 | $0.001179 | $0.001357 | $110.99 | $142,914 |
| 2018-06-24 | $0.001357 | $0.001359 | $0.0009955 | $0.001109 | $475.64 | $116,835 |
| 2018-06-25 | $0.001107 | $0.001195 | $0.001097 | $0.001187 | $277.52 | $125,039 |
| 2018-06-26 | $0.001187 | $0.001308 | $0.001050 | $0.001277 | $975.83 | $134,546 |
| 2018-06-27 | $0.001277 | $0.001355 | $0.001104 | $0.001104 | $99.86 | $116,253 |
| 2018-06-28 | $0.001104 | $0.001344 | $0.001102 | $0.001232 | $32.74 | $129,723 |
| 2018-06-29 | $0.001232 | $0.001387 | $0.001175 | $0.001363 | $612.01 | $143,588 |
| 2018-06-30 | $0.001365 | $0.001423 | $0.001365 | $0.001396 | $17.78 | $147,051 |