Cinder CIN
Xếp hạng #?
04:39:18 22/09/2015
Cinder (CIN)
Không hoạt động
Lịch sử giá Cinder (CIN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.00002931 | $0.00002964 | $0.00002709 | $0.00002720 | $0.02263 | $3,104.87 |
| 2015-04-02 | $0.00002720 | $0.00003054 | $0.00002717 | $0.00002783 | $8.06 | $3,176.91 |
| 2015-04-03 | $0.00002783 | $0.00003063 | $0.00002771 | $0.00003052 | $11.19 | $3,483.54 |
| 2015-04-04 | $0.00003052 | $0.00003063 | $0.00002528 | $0.00002538 | $3.59 | $2,897.39 |
| 2015-04-05 | $0.00002537 | $0.00002783 | $0.00002523 | $0.00002605 | $10.10 | $2,973.02 |
| 2015-04-06 | $0.00002606 | $0.00002618 | $0.00002552 | $0.00002555 | $0.6388 | $2,916.85 |
| 2015-04-07 | $0.00002555 | $0.00003049 | $0.00002522 | $0.00003041 | $31.28 | $3,471.82 |
| 2015-04-08 | $0.00003038 | $0.00003046 | $0.00002448 | $0.00002451 | $0.7108 | $2,797.70 |
| 2015-04-09 | $0.00002450 | $0.00002461 | $0.00002394 | $0.00002437 | $0.006892 | $2,782.45 |
| 2015-04-10 | $0.00002437 | $0.0001386 | $0.00002435 | $0.00008256 | $1,298.61 | $9,424.54 |
| 2015-04-11 | $0.00008263 | $0.0001491 | $0.00007270 | $0.0001467 | $2,186.53 | $16,748.66 |
| 2015-04-12 | $0.0001467 | $0.0001490 | $0.0001068 | $0.0001440 | $1,008.12 | $16,439.29 |
| 2015-04-13 | $0.0001275 | $0.0001422 | $0.00007183 | $0.00008768 | $423.86 | $10,009.16 |
| 2015-04-14 | $0.00008759 | $0.00008774 | $0.00005043 | $0.00007232 | $454.70 | $8,256.66 |
| 2015-04-15 | $0.00007232 | $0.00007990 | $0.00005539 | $0.00007157 | $322.33 | $8,170.71 |
| 2015-04-16 | $0.00007163 | $0.0001109 | $0.00006791 | $0.00008687 | $547.47 | $9,917.99 |
| 2015-04-17 | $0.00008686 | $0.0001029 | $0.00006460 | $0.00007803 | $443.63 | $8,908.78 |
| 2015-04-18 | $0.00007801 | $0.00007809 | $0.00006427 | $0.00007149 | $289.43 | $8,162.31 |
| 2015-04-19 | $0.00007147 | $0.00008800 | $0.00006101 | $0.00006678 | $122.31 | $7,624.43 |
| 2015-04-20 | $0.00006678 | $0.00008317 | $0.00006461 | $0.00006964 | $55.16 | $7,950.94 |
| 2015-04-21 | $0.00006963 | $0.00007235 | $0.00006505 | $0.00006799 | $27.74 | $7,763.13 |
| 2015-04-22 | $0.00006823 | $0.00007557 | $0.00006778 | $0.00007016 | $7.58 | $8,011.04 |
| 2015-04-23 | $0.00007025 | $0.00007543 | $0.00003293 | $0.00006385 | $516.26 | $7,290.01 |
| 2015-04-24 | $0.00006384 | $0.00006384 | $0.00005304 | $0.00005780 | $40.10 | $6,599.96 |
| 2015-04-25 | $0.00005782 | $0.00006047 | $0.00005658 | $0.00005662 | $39.91 | $6,464.97 |
| 2015-04-26 | $0.00005660 | $0.00007023 | $0.00005475 | $0.00006801 | $168.94 | $7,765.66 |
| 2015-04-27 | $0.00007680 | $0.00008601 | $0.00006541 | $0.00007106 | $137.05 | $8,113.65 |
| 2015-04-28 | $0.00007108 | $0.00007553 | $0.00006915 | $0.00007224 | $6.42 | $8,248.72 |
| 2015-04-29 | $0.00006776 | $0.00007458 | $0.00006256 | $0.00007458 | $124.54 | $8,516.15 |
| 2015-04-30 | $0.00006774 | $0.00007448 | $0.00005667 | $0.00006844 | $157.54 | $7,814.97 |