Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02722 | $0.02824 | $0.02716 | $0.02813 | $34.23 | $84,402.00 |
| 2016-04-02 | $0.02814 | $0.03094 | $0.02814 | $0.03062 | $100.45 | $91,868.40 |
| 2016-04-03 | $0.03063 | $0.03218 | $0.02987 | $0.03193 | $340.74 | $95,784.90 |
| 2016-04-04 | $0.03194 | $0.03317 | $0.03192 | $0.03308 | $496.72 | $99,229.80 |
| 2016-04-05 | $0.03454 | $0.03481 | $0.02875 | $0.03152 | $109.00 | $94,557.30 |
| 2016-04-06 | $0.03152 | $0.03156 | $0.02708 | $0.03138 | $161.50 | $94,136.10 |
| 2016-04-07 | $0.03139 | $0.03186 | $0.03097 | $0.03118 | $67.80 | $93,527.10 |
| 2016-04-08 | $0.03119 | $0.03123 | $0.02913 | $0.03106 | $1,463.70 | $93,180.90 |
| 2016-04-09 | $0.03106 | $0.03106 | $0.02601 | $0.02839 | $136.89 | $85,165.80 |
| 2016-04-10 | $0.02840 | $0.02844 | $0.02038 | $0.02588 | $1,700.88 | $77,645.40 |
| 2016-04-11 | $0.02589 | $0.03227 | $0.02584 | $0.03033 | $2,061.52 | $90,994.50 |
| 2016-04-12 | $0.03036 | $0.03355 | $0.02930 | $0.03164 | $1,042.07 | $94,910.40 |
| 2016-04-13 | $0.03163 | $0.03600 | $0.02862 | $0.03234 | $319.49 | $97,013.40 |
| 2016-04-14 | $0.03247 | $0.03515 | $0.03175 | $0.03501 | $902.33 | $105,017 |
| 2016-04-15 | $0.03511 | $0.03972 | $0.03238 | $0.03247 | $96.88 | $97,400.70 |
| 2016-04-16 | $0.03246 | $0.03841 | $0.03037 | $0.03284 | $213.69 | $98,523.00 |
| 2016-04-17 | $0.03288 | $0.03949 | $0.03227 | $0.03903 | $47.84 | $117,099 |
| 2016-04-18 | $0.03906 | $0.04021 | $0.03095 | $0.03232 | $90.73 | $96,958.50 |
| 2016-04-19 | $0.03231 | $0.04137 | $0.03224 | $0.03741 | $385.05 | $112,217 |
| 2016-04-20 | $0.03741 | $0.03996 | $0.03303 | $0.03959 | $288.74 | $118,785 |
| 2016-04-21 | $0.03961 | $0.04012 | $0.03264 | $0.03518 | $185.01 | $105,532 |
| 2016-04-22 | $0.03518 | $0.03937 | $0.03518 | $0.03937 | $144.33 | $118,103 |
| 2016-04-23 | $0.03936 | $0.04112 | $0.03846 | $0.03865 | $10.05 | $115,962 |
| 2016-04-24 | $0.03867 | $0.04111 | $0.03867 | $0.04066 | $73.12 | $121,989 |
| 2016-04-25 | $0.04067 | $0.04098 | $0.03438 | $0.03438 | $180.32 | $103,148 |
| 2016-04-26 | $0.03436 | $0.03984 | $0.03382 | $0.03526 | $81.87 | $105,774 |
| 2016-04-27 | $0.03525 | $0.04029 | $0.03518 | $0.03961 | $6.06 | $118,826 |
| 2016-04-28 | $0.03964 | $0.04001 | $0.03293 | $0.03783 | $2,129.59 | $113,482 |
| 2016-04-29 | $0.03782 | $0.04030 | $0.03779 | $0.03979 | $1,314.07 | $119,378 |
| 2016-04-30 | $0.03980 | $0.04035 | $0.03430 | $0.03556 | $84.33 | $106,677 |