CIONZ CIONZ
Xếp hạng #?
22:39:26 14/06/2016
CIONZ (CIONZ)
Không hoạt động
Lịch sử giá CIONZ (CIONZ) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0001301 | $0.0001306 | $0.0001299 | $0.0001306 | $20.20 | $0 |
| 2016-02-02 | $0.0001305 | $0.0001309 | $0.00005624 | $0.00005636 | $15.20 | $0 |
| 2016-02-03 | $0.00007042 | $0.00007042 | $0.00006643 | $0.00006659 | $8.05 | $0 |
| 2016-02-04 | $0.00006663 | $0.0005429 | $0.00004491 | $0.0005428 | $94.97 | $0 |
| 2016-02-05 | $0.00008487 | $0.0001083 | $0.00008483 | $0.0001082 | $23.73 | $0 |
| 2016-02-06 | $0.0001082 | $0.0002229 | $0.00008247 | $0.00008248 | $38.51 | $0 |
| 2016-02-07 | $0.00007912 | $0.00007912 | $0.00003767 | $0.00007158 | $71.90 | $0 |
| 2016-02-08 | $0.00007185 | $0.00007210 | $0.00004528 | $0.00006403 | $23.23 | $0 |
| 2016-02-09 | $0.00006764 | $0.00006780 | $0.00006760 | $0.00006769 | $15.49 | $0 |
| 2016-02-10 | $0.00006771 | $0.0003832 | $0.00006764 | $0.0002094 | $97.48 | $0 |
| 2016-02-11 | $0.0002571 | $0.0002571 | $0.0001890 | $0.0001898 | $237.50 | $0 |
| 2016-02-12 | $0.0001898 | $0.0002825 | $0.00008051 | $0.0002688 | $139.41 | $0 |
| 2016-02-13 | $0.00007813 | $0.0001329 | $0.00007810 | $0.00007810 | $110.24 | $0 |
| 2016-02-14 | $0.00007121 | $0.0001804 | $0.00007121 | $0.0001205 | $215.36 | $0 |
| 2016-02-15 | $0.00005630 | $0.00007606 | $0.00005579 | $0.00007606 | $58.12 | $0 |
| 2016-02-16 | $0.00007652 | $0.00007678 | $0.00004441 | $0.00006933 | $46.87 | $0 |
| 2016-02-17 | $0.00005047 | $0.00005047 | $0.00004996 | $0.00004996 | $47.82 | $0 |
| 2016-02-18 | $0.00004999 | $0.00006741 | $0.00004999 | $0.00005860 | $57.17 | $0 |
| 2016-02-19 | $0.00004202 | $0.00004207 | $0.00002101 | $0.00002945 | $141.13 | $0 |
| 2016-02-20 | $0.00004645 | $0.00006062 | $0.00001689 | $0.00004821 | $581.28 | $0 |
| 2016-02-21 | $0.00004347 | $0.00004834 | $0.00004334 | $0.00004825 | $515.67 | $0 |
| 2016-02-22 | $0.00004806 | $0.00005245 | $0.00002626 | $0.00002631 | $148.83 | $0 |
| 2016-02-23 | $0.00001263 | $0.00001265 | $0.000008401 | $0.000008423 | $796.47 | $0 |
| 2016-02-24 | $0.000008477 | $0.00001691 | $0.000008345 | $0.00001269 | $194.05 | $0 |
| 2016-02-25 | $0.000008474 | $0.000008494 | $0.000004238 | $0.000004245 | $376.24 | $0 |
| 2016-02-26 | $0.000004246 | $0.00001284 | $0.000004222 | $0.000008643 | $770.99 | $0 |
| 2016-02-27 | $0.000008657 | $0.00001297 | $0.000004282 | $0.000004325 | $713.31 | $0 |
| 2016-02-28 | $0.000004326 | $0.000004357 | $0.000004238 | $0.000004335 | $103.86 | $0 |
| 2016-02-29 | $0.000004334 | $0.000004415 | $0.000004317 | $0.000004377 | $48.93 | $0 |