Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.03557 | $0.04059 | $0.03429 | $0.03942 | $1,837.88 | $118,252 |
| 2016-05-02 | $0.03945 | $0.04141 | $0.03612 | $0.03618 | $11.66 | $108,527 |
| 2016-05-03 | $0.03618 | $0.04143 | $0.03604 | $0.03849 | $1,122.88 | $115,476 |
| 2016-05-04 | $0.03849 | $0.04112 | $0.03807 | $0.04103 | $229.23 | $123,091 |
| 2016-05-05 | $0.04103 | $0.04420 | $0.03985 | $0.04331 | $2,368.67 | $129,940 |
| 2016-05-06 | $0.04331 | $0.04836 | $0.04036 | $0.04807 | $374.97 | $144,197 |
| 2016-05-07 | $0.04808 | $0.05105 | $0.04509 | $0.04937 | $168.59 | $141,274 |
| 2016-05-08 | $0.04937 | $0.06023 | $0.04725 | $0.06001 | $1,023.15 | $171,744 |
| 2016-05-09 | $0.06001 | $0.09354 | $0.05503 | $0.06032 | $2,096.11 | $166,234 |
| 2016-05-10 | $0.06032 | $0.06630 | $0.05590 | $0.06498 | $209.74 | $179,071 |
| 2016-05-11 | $0.06501 | $0.09183 | $0.06322 | $0.07566 | $177.69 | $208,505 |
| 2016-05-12 | $0.07567 | $0.07571 | $0.06460 | $0.06494 | $39.58 | $178,958 |
| 2016-05-13 | $0.06494 | $0.09106 | $0.06425 | $0.07175 | $85.62 | $197,742 |
| 2016-05-14 | $0.07175 | $0.1083 | $0.07162 | $0.09279 | $263.78 | $242,995 |
| 2016-05-15 | $0.09283 | $0.09307 | $0.07832 | $0.08485 | $487.17 | $222,212 |
| 2016-05-16 | $0.08484 | $0.08914 | $0.07284 | $0.08229 | $52.84 | $215,490 |
| 2016-05-17 | $0.08227 | $0.08227 | $0.04313 | $0.05955 | $306.29 | $155,952 |
| 2016-05-18 | $0.05955 | $0.06895 | $0.04577 | $0.06864 | $32.05 | $179,761 |
| 2016-05-19 | $0.06893 | $0.07185 | $0.04522 | $0.04522 | $136.14 | $118,421 |
| 2016-05-20 | $0.04515 | $0.05704 | $0.04501 | $0.05130 | $122.81 | $134,336 |
| 2016-05-21 | $0.05133 | $0.05705 | $0.05133 | $0.05679 | $68.67 | $148,724 |
| 2016-05-22 | $0.05704 | $0.05790 | $0.05272 | $0.05273 | $0.09767 | $138,097 |
| 2016-05-23 | $0.05272 | $0.05352 | $0.04429 | $0.04443 | $110.23 | $116,348 |
| 2016-05-24 | $0.04442 | $0.04844 | $0.04387 | $0.04805 | $15.20 | $125,721 |
| 2016-05-25 | $0.04804 | $0.04929 | $0.04309 | $0.04913 | $25.55 | $128,552 |
| 2016-05-26 | $0.04919 | $0.05078 | $0.04746 | $0.04748 | $31.57 | $124,231 |
| 2016-05-27 | $0.04749 | $0.04827 | $0.04307 | $0.04322 | $203.46 | $113,077 |
| 2016-05-28 | $0.04319 | $0.05413 | $0.04319 | $0.04579 | $391.27 | $119,816 |
| 2016-05-29 | $0.04565 | $0.04777 | $0.04459 | $0.04680 | $322.10 | $122,436 |
| 2016-05-30 | $0.04714 | $0.05369 | $0.04521 | $0.05100 | $17.73 | $133,424 |
| 2016-05-31 | $0.05093 | $0.05869 | $0.05093 | $0.05863 | $9.78 | $153,410 |