Cinder CIN
Xếp hạng #?
04:39:18 22/09/2015
Cinder (CIN)
Không hoạt động
Lịch sử giá Cinder (CIN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00006848 | $0.00006848 | $0.00006085 | $0.00006268 | $0.8175 | $7,157.67 |
| 2015-05-02 | $0.00006266 | $0.00006836 | $0.00006266 | $0.00006581 | $28.81 | $7,514.70 |
| 2015-05-03 | $0.00006578 | $0.00006811 | $0.00006320 | $0.00006731 | $16.36 | $7,685.83 |
| 2015-05-04 | $0.00006249 | $0.00006499 | $0.00005950 | $0.00005975 | $13.58 | $6,823.27 |
| 2015-05-05 | $0.00005975 | $0.00006375 | $0.00005801 | $0.00006375 | $0.0001275 | $7,280.35 |
| 2015-05-06 | $0.00006375 | $0.00007555 | $0.00004821 | $0.00005736 | $246.39 | $6,550.38 |
| 2015-05-07 | $0.00005745 | $0.00006198 | $0.00005051 | $0.00005691 | $17.49 | $6,499.39 |
| 2015-05-08 | $0.00005696 | $0.00006192 | $0.00005686 | $0.00006098 | $22.99 | $6,964.58 |
| 2015-05-09 | $0.00006097 | $0.00006323 | $0.00005991 | $0.00006293 | $3.15 | $7,186.31 |
| 2015-05-10 | $0.00006288 | $0.00006292 | $0.00005752 | $0.00006012 | $4.31 | $6,866.31 |
| 2015-05-11 | $0.00006007 | $0.00006050 | $0.00005803 | $0.00005807 | $59.41 | $6,631.71 |
| 2015-05-12 | $0.00005812 | $0.00006308 | $0.00005810 | $0.00006037 | $1.87 | $6,895.14 |
| 2015-05-13 | $0.00006028 | $0.00006333 | $0.00005897 | $0.00005913 | $2.27 | $6,753.35 |
| 2015-05-14 | $0.00005909 | $0.00005945 | $0.00005672 | $0.00005922 | $51.46 | $6,763.76 |
| 2015-05-15 | $0.00005923 | $0.00005948 | $0.00004520 | $0.00004989 | $64.90 | $5,698.50 |
| 2015-05-16 | $0.00004990 | $0.00005694 | $0.00004487 | $0.00004488 | $10.12 | $5,125.38 |
| 2015-05-17 | $0.00004487 | $0.00005218 | $0.00004484 | $0.00004973 | $0.1445 | $5,679.65 |
| 2015-05-18 | $0.00004973 | $0.00006403 | $0.00004961 | $0.00006290 | $119.86 | $7,184.82 |
| 2015-05-19 | $0.00006294 | $0.00006322 | $0.00005818 | $0.00006262 | $12.70 | $7,152.72 |
| 2015-05-20 | $0.00006263 | $0.00006317 | $0.00006028 | $0.00006317 | $0.5242 | $7,215.21 |
| 2015-05-21 | $0.00006318 | $0.00007023 | $0.00006130 | $0.00006825 | $17.66 | $7,795.82 |
| 2015-05-22 | $0.00006825 | $0.00006868 | $0.00006112 | $0.00006252 | $0.1590 | $7,141.34 |
| 2015-05-23 | $0.00006249 | $0.00007176 | $0.00006220 | $0.00007167 | $3.15 | $8,187.11 |
| 2015-05-24 | $0.00007166 | $0.00007194 | $0.00006209 | $0.00006988 | $16.17 | $7,981.69 |
| 2015-05-25 | $0.00006988 | $0.00006988 | $0.00006164 | $0.00006164 | $52.44 | $7,041.65 |
| 2015-05-26 | $0.00006165 | $0.00006671 | $0.00005657 | $0.00006406 | $27.88 | $7,317.29 |
| 2015-05-27 | $0.00006402 | $0.00006903 | $0.00005922 | $0.00006407 | $55.16 | $7,318.44 |
| 2015-05-28 | $0.00006406 | $0.00006649 | $0.00006161 | $0.00006647 | $16.49 | $7,593.26 |
| 2015-05-29 | $0.00006647 | $0.00006880 | $0.00005925 | $0.00006876 | $83.83 | $7,855.21 |
| 2015-05-30 | $0.00006876 | $0.00006876 | $0.00006398 | $0.00006771 | $4.63 | $7,735.39 |
| 2015-05-31 | $0.00006767 | $0.00006767 | $0.00005811 | $0.00005979 | $48.01 | $6,830.52 |