Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0006916 | $0.0006916 | $0.0006916 | $0.0006916 | $0 | $72,902.24 |
| 2018-11-02 | $0.0006916 | $0.0006916 | $0.0006916 | $0.0006916 | $0 | $72,902.57 |
| 2018-11-03 | $0.0006916 | $0.0008289 | $0.0006916 | $0.0007651 | $109.20 | $80,655.51 |
| 2018-11-04 | $0.0007651 | $0.002738 | $0.0006368 | $0.0007723 | $8,600.99 | $81,404.99 |
| 2018-11-05 | $0.0007723 | $0.0008392 | $0.0007673 | $0.0007700 | $380.34 | $81,173.20 |
| 2018-11-06 | $0.0007732 | $0.0007776 | $0.0007680 | $0.0007776 | $411.84 | $81,767.00 |
| 2018-11-07 | $0.0007776 | $0.0008520 | $0.0007742 | $0.0007843 | $144.21 | $82,676.16 |
| 2018-11-08 | $0.0007838 | $0.0009792 | $0.0007721 | $0.0009649 | $126.00 | $101,713 |
| 2018-11-09 | $0.0009649 | $0.0009694 | $0.0007706 | $0.0008298 | $237.19 | $87,475.59 |
| 2018-11-10 | $0.0008297 | $0.0009666 | $0.0008288 | $0.0009636 | $39.10 | $101,580 |
| 2018-11-11 | $0.0009629 | $0.0009643 | $0.0007619 | $0.0007670 | $10.60 | $80,858.44 |
| 2018-11-12 | $0.0007718 | $0.0007737 | $0.0007622 | $0.0007643 | $49.30 | $80,565.17 |
| 2018-11-13 | $0.0007643 | $0.0008943 | $0.0007602 | $0.0008276 | $57.29 | $87,242.92 |
| 2018-11-14 | $0.0008252 | $0.0008919 | $0.0007149 | $0.0007410 | $8.42 | $78,115.91 |
| 2018-11-15 | $0.0007448 | $0.0007846 | $0.0006563 | $0.0006768 | $20.25 | $71,349.22 |
| 2018-11-16 | $0.0006766 | $0.0007856 | $0.0006585 | $0.0006678 | $10.64 | $70,394.55 |
| 2018-11-17 | $0.0006691 | $0.0007799 | $0.0005531 | $0.0007761 | $127.33 | $81,815.25 |
| 2018-11-18 | $0.0007786 | $0.0007858 | $0.0006687 | $0.0006740 | $5.39 | $71,052.34 |
| 2018-11-19 | $0.0006743 | $0.0007248 | $0.0006231 | $0.0006297 | $8.13 | $66,379.47 |
| 2018-11-20 | $0.0006260 | $0.0006428 | $0.0004641 | $0.0005772 | $15.85 | $60,850.74 |
| 2018-11-21 | $0.0005776 | $0.0006085 | $0.0005377 | $0.0005532 | $6.35 | $58,320.80 |
| 2018-11-22 | $0.0005512 | $0.0005559 | $0.0005321 | $0.0005395 | $0 | $56,873.21 |
| 2018-11-23 | $0.0005395 | $0.0005395 | $0.0005395 | $0.0005395 | $0 | $56,873.43 |
| 2018-11-24 | $0.0005395 | $0.0005395 | $0.0005395 | $0.0005395 | $0 | $56,873.73 |
| 2018-11-25 | $0.0005395 | $0.0005395 | $0.0005008 | $0.0005207 | $6.37 | $54,895.11 |
| 2018-11-26 | $0.0005206 | $0.0005351 | $0.0004697 | $0.0004867 | $0 | $51,315.04 |
| 2018-11-27 | $0.0004867 | $0.0004867 | $0.0004108 | $0.0004583 | $46.37 | $48,319.92 |
| 2018-11-28 | $0.0004588 | $0.0005266 | $0.0004588 | $0.0005101 | $6.41 | $53,778.20 |
| 2018-11-29 | $0.0005122 | $0.0005297 | $0.0004956 | $0.0005146 | $0 | $54,253.70 |
| 2018-11-30 | $0.0005146 | $0.0005146 | $0.0004724 | $0.0004815 | $2.75 | $50,759.73 |