ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001749 | $0.0001937 | $0.0001706 | $0.0001717 | $0.1551 | $1,721.00 |
| 2015-06-02 | $0.0001716 | $0.0002034 | $0.0001713 | $0.0001739 | $0.1030 | $1,743.40 |
| 2015-06-03 | $0.0001739 | $0.0001774 | $0.0001738 | $0.0001761 | $0.007408 | $1,765.83 |
| 2015-06-04 | $0.0001762 | $0.0002153 | $0.0001754 | $0.0002131 | $0.02599 | $2,136.14 |
| 2015-06-05 | $0.0002131 | $0.0002133 | $0.0002123 | $0.0002124 | $0.004236 | $2,129.27 |
| 2015-06-08 | $0.0002137 | $0.0002157 | $0.0002126 | $0.0002148 | $0.01480 | $2,153.84 |
| 2015-06-09 | $0.0002148 | $0.0002149 | $0.0001938 | $0.0001947 | $0.009985 | $1,952.45 |
| 2015-06-10 | $0.0001947 | $0.0002160 | $0.0001941 | $0.0002151 | $0.002309 | $2,156.69 |
| 2015-06-11 | $0.0002151 | $0.0002164 | $0.0002150 | $0.0002159 | $0.01031 | $2,164.70 |
| 2015-06-12 | $0.0002159 | $0.0002324 | $0.0001956 | $0.0002324 | $18.82 | $2,329.63 |
| 2015-06-13 | $0.0002323 | $0.0002323 | $0.0002021 | $0.0002300 | $0.03678 | $2,305.73 |
| 2015-06-14 | $0.0002301 | $0.0002325 | $0.0002051 | $0.0002055 | $0.007902 | $2,060.63 |
| 2015-06-15 | $0.0002055 | $0.0002378 | $0.0002054 | $0.0002369 | $0.0004737 | $2,374.78 |
| 2015-06-16 | $0.0002368 | $0.0004181 | $0.0002083 | $0.0003005 | $18.84 | $3,013.00 |
| 2015-06-17 | $0.0003011 | $0.0003596 | $0.0002719 | $0.0002863 | $2.09 | $2,870.06 |
| 2015-06-18 | $0.0002867 | $0.0002867 | $0.0002685 | $0.0002738 | $1.39 | $2,744.73 |
| 2015-06-19 | $0.0002739 | $0.0002739 | $0.0002739 | $0.0002739 | $1.39 | $2,746.21 |
| 2015-06-20 | $0.0003346 | $0.0003392 | $0.0002120 | $0.0003384 | $26.16 | $3,392.98 |
| 2015-06-21 | $0.0003384 | $0.0003384 | $0.0002300 | $0.0002317 | $0.03243 | $2,323.53 |
| 2015-06-22 | $0.0002317 | $0.0002355 | $0.0002316 | $0.0002346 | $0.02203 | $2,352.59 |
| 2015-06-23 | $0.0002346 | $0.0003383 | $0.0002341 | $0.0003372 | $1.09 | $3,380.75 |
| 2015-06-24 | $0.0003371 | $0.0003372 | $0.0003319 | $0.0003319 | $0.06145 | $3,327.90 |
| 2015-06-25 | $0.0003319 | $0.0003358 | $0.0003262 | $0.0003276 | $0.03276 | $3,284.90 |
| 2015-06-26 | $0.0003278 | $0.0003279 | $0.0002416 | $0.0002436 | $0.6888 | $2,442.34 |
| 2015-06-27 | $0.0002436 | $0.0002488 | $0.0002412 | $0.0002486 | $3.30 | $2,492.19 |
| 2015-06-28 | $0.0002485 | $0.0002487 | $0.0002471 | $0.0002478 | $3.29 | $2,484.12 |
| 2015-06-29 | $0.0003266 | $0.0003292 | $0.0003238 | $0.0003290 | $6.38 | $3,298.45 |
| 2015-06-30 | $0.0003290 | $0.0003416 | $0.0003276 | $0.0003390 | $6.57 | $3,398.86 |