Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001335 | $0.001406 | $0.001324 | $0.001396 | $186.23 | $147,051 |
| 2018-07-02 | $0.001396 | $0.001463 | $0.001315 | $0.001387 | $318.89 | $146,141 |
| 2018-07-03 | $0.001381 | $0.001390 | $0.001182 | $0.001301 | $136.52 | $136,990 |
| 2018-07-04 | $0.001300 | $0.001426 | $0.001248 | $0.001249 | $33.23 | $131,550 |
| 2018-07-05 | $0.001252 | $0.001393 | $0.001181 | $0.001242 | $380.70 | $130,817 |
| 2018-07-06 | $0.001242 | $0.001322 | $0.001111 | $0.001322 | $39.36 | $139,262 |
| 2018-07-07 | $0.001320 | $0.001388 | $0.001238 | $0.001286 | $47.20 | $135,416 |
| 2018-07-08 | $0.001284 | $0.001420 | $0.001284 | $0.001409 | $41.50 | $148,396 |
| 2018-07-09 | $0.001409 | $0.001412 | $0.001141 | $0.001267 | $120.40 | $133,436 |
| 2018-07-10 | $0.001266 | $0.001323 | $0.001200 | $0.001201 | $6.64 | $126,464 |
| 2018-07-11 | $0.001201 | $0.001221 | $0.001077 | $0.001150 | $86.02 | $121,181 |
| 2018-07-12 | $0.001150 | $0.001396 | $0.001015 | $0.001185 | $321.37 | $124,816 |
| 2018-07-13 | $0.001186 | $0.001194 | $0.001051 | $0.001063 | $47.08 | $111,996 |
| 2018-07-14 | $0.001060 | $0.001193 | $0.0006229 | $0.001003 | $1,847.73 | $105,625 |
| 2018-07-15 | $0.001002 | $0.001133 | $0.0009991 | $0.001017 | $194.01 | $107,133 |
| 2018-07-16 | $0.001018 | $0.001124 | $0.001018 | $0.001080 | $73.63 | $113,761 |
| 2018-07-17 | $0.001077 | $0.001298 | $0.001074 | $0.001246 | $103.89 | $131,225 |
| 2018-07-18 | $0.001245 | $0.001339 | $0.001019 | $0.001180 | $244.77 | $124,313 |
| 2018-07-19 | $0.001180 | $0.001181 | $0.0008838 | $0.001045 | $280.11 | $110,114 |
| 2018-07-20 | $0.001046 | $0.001223 | $0.001035 | $0.001100 | $246.94 | $115,914 |
| 2018-07-21 | $0.001100 | $0.001176 | $0.001022 | $0.001037 | $26.72 | $109,205 |
| 2018-07-22 | $0.001036 | $0.001132 | $0.001036 | $0.001111 | $18.30 | $116,993 |
| 2018-07-23 | $0.001109 | $0.001245 | $0.001109 | $0.001156 | $87.89 | $121,756 |
| 2018-07-24 | $0.001158 | $0.001159 | $0.001002 | $0.001096 | $16.52 | $115,486 |
| 2018-07-25 | $0.001076 | $0.001328 | $0.001076 | $0.001308 | $144.73 | $137,778 |
| 2018-07-26 | $0.001307 | $0.001327 | $0.001307 | $0.001315 | $26.89 | $138,483 |
| 2018-07-27 | $0.001260 | $0.001315 | $0.001058 | $0.001060 | $42.13 | $111,675 |
| 2018-07-28 | $0.001062 | $0.001313 | $0.001052 | $0.001310 | $47.35 | $137,978 |
| 2018-07-29 | $0.001315 | $0.001324 | $0.001232 | $0.001232 | $11.28 | $129,806 |
| 2018-07-30 | $0.001233 | $0.001388 | $0.001213 | $0.001311 | $161.34 | $138,085 |
| 2018-07-31 | $0.001308 | $0.001308 | $0.001226 | $0.001238 | $13.84 | $130,459 |