Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0007130 | $0.0007139 | $0.0006671 | $0.0006936 | $9.64 | $73,140.38 |
| 2019-01-02 | $0.0006954 | $0.0007466 | $0.0005873 | $0.0005899 | $1,488.62 | $62,201.69 |
| 2019-01-03 | $0.0005904 | $0.0006291 | $0.0005365 | $0.0006136 | $516.13 | $64,705.43 |
| 2019-01-04 | $0.0006141 | $0.0006164 | $0.0004919 | $0.0005786 | $320.91 | $61,010.63 |
| 2019-01-05 | $0.0005771 | $0.0005835 | $0.0004979 | $0.0004987 | $99.77 | $52,580.42 |
| 2019-01-06 | $0.0004986 | $0.0006146 | $0.0004598 | $0.0005301 | $176.79 | $55,898.55 |
| 2019-01-07 | $0.0005302 | $0.0006076 | $0.0004833 | $0.0005228 | $317.97 | $55,126.65 |
| 2019-01-08 | $0.0005236 | $0.0005657 | $0.0004796 | $0.0005235 | $273.87 | $55,201.40 |
| 2019-01-09 | $0.0005244 | $0.0005288 | $0.0004422 | $0.0004434 | $176.33 | $46,755.83 |
| 2019-01-10 | $0.0004439 | $0.0004875 | $0.0004015 | $0.0004037 | $17.49 | $42,565.48 |
| 2019-01-11 | $0.0004036 | $0.0004807 | $0.0004007 | $0.0004048 | $39.34 | $42,683.22 |
| 2019-01-12 | $0.0004044 | $0.0004059 | $0.0003651 | $0.0003656 | $57.00 | $38,554.59 |
| 2019-01-13 | $0.0003653 | $0.0004041 | $0.0003180 | $0.0003188 | $35.99 | $33,612.16 |
| 2019-01-14 | $0.0003193 | $0.0003355 | $0.0003187 | $0.0003330 | $31.73 | $35,109.55 |
| 2019-01-15 | $0.0003327 | $0.0003343 | $0.0003323 | $0.0003323 | $0 | $35,037.42 |
| 2019-01-16 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,037.58 |
| 2019-01-17 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,037.76 |
| 2019-01-18 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,037.92 |
| 2019-01-19 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.09 |
| 2019-01-20 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.22 |
| 2019-01-21 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.35 |
| 2019-01-22 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.48 |
| 2019-01-23 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.64 |
| 2019-01-24 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.77 |
| 2019-01-25 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,038.99 |
| 2019-01-26 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,039.20 |
| 2019-01-27 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,039.42 |
| 2019-01-28 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,039.61 |
| 2019-01-29 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,039.80 |
| 2019-01-30 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,040.03 |
| 2019-01-31 | $0.0003323 | $0.0003323 | $0.0003323 | $0.0003323 | $0 | $35,040.22 |