Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0008448 | $0.001016 | $0.0008445 | $0.001006 | $128.13 | $106,007 |
| 2018-09-02 | $0.001007 | $0.001024 | $0.0009991 | $0.001012 | $4.72 | $106,674 |
| 2018-09-03 | $0.001014 | $0.001027 | $0.0007918 | $0.001017 | $26.31 | $107,201 |
| 2018-09-04 | $0.001017 | $0.001109 | $0.001015 | $0.001103 | $3.73 | $116,226 |
| 2018-09-05 | $0.001104 | $0.001107 | $0.001102 | $0.001107 | $3.74 | $116,681 |
| 2018-09-06 | $0.0009541 | $0.0009769 | $0.0009010 | $0.0009113 | $74.98 | $96,013.22 |
| 2018-09-07 | $0.0009103 | $0.001047 | $0.0009075 | $0.001032 | $15.22 | $108,723 |
| 2018-09-08 | $0.001033 | $0.001040 | $0.001031 | $0.001034 | $15.26 | $108,976 |
| 2018-09-09 | $0.0008068 | $0.001024 | $0.0008065 | $0.001002 | $31.21 | $105,598 |
| 2018-09-10 | $0.001002 | $0.001075 | $0.0007548 | $0.001010 | $255.90 | $106,439 |
| 2018-09-11 | $0.001012 | $0.001144 | $0.001010 | $0.001133 | $50.86 | $119,394 |
| 2018-09-12 | $0.001133 | $0.001135 | $0.001122 | $0.001127 | $14.20 | $118,714 |
| 2018-09-13 | $0.001038 | $0.001043 | $0.001030 | $0.001040 | $3.29 | $109,544 |
| 2018-09-14 | $0.001039 | $0.001053 | $0.001027 | $0.001036 | $3.28 | $109,208 |
| 2018-09-15 | $0.0008442 | $0.001240 | $0.0008436 | $0.001174 | $296.70 | $123,743 |
| 2018-09-16 | $0.001178 | $0.002006 | $0.0008443 | $0.0009744 | $7,485.66 | $102,681 |
| 2018-09-17 | $0.0009768 | $0.001382 | $0.0008253 | $0.001003 | $2,156.69 | $105,649 |
| 2018-09-18 | $0.001003 | $0.001148 | $0.0008741 | $0.001016 | $435.35 | $107,048 |
| 2018-09-19 | $0.001016 | $0.001018 | $0.0006291 | $0.0007664 | $577.59 | $80,768.01 |
| 2018-09-20 | $0.0007668 | $0.0007725 | $0.0007005 | $0.0007160 | $221.35 | $75,458.41 |
| 2018-09-21 | $0.0007163 | $0.0008112 | $0.0006707 | $0.0007415 | $150.92 | $78,143.23 |
| 2018-09-22 | $0.0007421 | $0.0008773 | $0.0006682 | $0.0006705 | $27.73 | $70,658.28 |
| 2018-09-23 | $0.0006708 | $0.0008099 | $0.0006663 | $0.0007362 | $135.70 | $77,585.69 |
| 2018-09-24 | $0.0007364 | $0.0007981 | $0.0005910 | $0.0005930 | $168.63 | $62,497.65 |
| 2018-09-25 | $0.0005924 | $0.0006574 | $0.0005745 | $0.0005788 | $62.12 | $60,997.65 |
| 2018-09-26 | $0.0005779 | $0.0005887 | $0.0005744 | $0.0005827 | $56.02 | $61,413.75 |
| 2018-09-27 | $0.0005858 | $0.0006716 | $0.0005787 | $0.0006676 | $34.44 | $70,358.16 |
| 2018-09-28 | $0.0006678 | $0.0006790 | $0.0005966 | $0.0006634 | $184.35 | $69,914.09 |
| 2018-09-29 | $0.0006630 | $0.0008531 | $0.0005233 | $0.0005940 | $984.19 | $62,603.71 |
| 2018-09-30 | $0.0005938 | $0.0007312 | $0.0005901 | $0.0007281 | $90.17 | $76,739.89 |