CIONZ CIONZ
Xếp hạng #?
22:39:26 14/06/2016
CIONZ (CIONZ)
Không hoạt động
Lịch sử giá CIONZ (CIONZ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.000004379 | $0.000004397 | $0.000004323 | $0.000004351 | $11.43 | $0 |
| 2016-03-02 | $0.000004351 | $0.000004359 | $0.000004240 | $0.000004240 | $32.91 | $0 |
| 2016-03-03 | $0.000004239 | $0.000004254 | $0.000004194 | $0.000004217 | $0.9157 | $0 |
| 2016-03-04 | $0.000004218 | $0.000004252 | $0.000004109 | $0.000004109 | $13.57 | $0 |
| 2016-03-05 | $0.000004108 | $0.000004113 | $0.000003940 | $0.000004006 | $2.49 | $0 |
| 2016-03-06 | $0.000004005 | $0.000004119 | $0.000003958 | $0.000004077 | $2.96 | $0 |
| 2016-03-07 | $0.000004077 | $0.000004159 | $0.000004063 | $0.000004143 | $0.3062 | $0 |
| 2016-03-08 | $0.000004145 | $0.000004162 | $0.000004111 | $0.000004140 | $2.52 | $0 |
| 2016-03-09 | $0.000004139 | $0.000004160 | $0.000004116 | $0.000004149 | $0.8744 | $0 |
| 2016-03-10 | $0.000004147 | $0.000004175 | $0.000004133 | $0.000004171 | $9.24 | $0 |
| 2016-03-11 | $0.000004172 | $0.000004239 | $0.000004170 | $0.000004217 | $3.26 | $0 |
| 2016-03-12 | $0.000004216 | $0.000004218 | $0.000004101 | $0.000004116 | $1.52 | $0 |
| 2016-03-13 | $0.000004116 | $0.000004166 | $0.000004116 | $0.000004141 | $2.35 | $0 |
| 2016-03-14 | $0.000004142 | $0.000004167 | $0.000004142 | $0.000004164 | $1.31 | $0 |
| 2016-03-15 | $0.000004164 | $0.000004181 | $0.000004161 | $0.000004174 | $0.2489 | $0 |
| 2016-03-16 | $0.000004168 | $0.000004173 | $0.000004165 | $0.000004170 | $1.57 | $0 |
| 2016-03-17 | $0.000004179 | $0.000004208 | $0.000004179 | $0.000004205 | $0.7456 | $0 |
| 2016-03-18 | $0.000004176 | $0.000004178 | $0.000004061 | $0.000004095 | $0.4546 | $0 |
| 2016-03-19 | $0.000004093 | $0.000004110 | $0.000004085 | $0.000004104 | $3.36 | $0 |
| 2016-03-20 | $0.000004104 | $0.000004146 | $0.000004104 | $0.000004138 | $0.6124 | $0 |
| 2016-03-21 | $0.000004134 | $0.000004134 | $0.000004104 | $0.000004110 | $0.5139 | $0 |
| 2016-03-22 | $0.000004177 | $0.000004181 | $0.000004174 | $0.000004181 | $0.5393 | $0 |
| 2016-03-23 | $0.000004182 | $0.000004193 | $0.000004174 | $0.000004190 | $0.5405 | $0 |
| 2016-03-24 | $0.000004174 | $0.000004179 | $0.000004164 | $0.000004164 | $0.04181 | $0 |
| 2016-03-25 | $0.000004165 | $0.000004179 | $0.000004156 | $0.000004172 | $1.58 | $0 |
| 2016-03-26 | $0.000004174 | $0.000004190 | $0.000004163 | $0.000004179 | $0.5664 | $0 |
| 2016-03-27 | $0.000004181 | $0.000004288 | $0.000004177 | $0.000004268 | $0.6159 | $0 |
| 2016-03-28 | $0.000004265 | $0.000004269 | $0.000004233 | $0.000004242 | $2.97 | $0 |
| 2016-03-29 | $0.000004243 | $0.000004262 | $0.000004153 | $0.000004165 | $0.6057 | $0 |
| 2016-03-30 | $0.000004168 | $0.000004168 | $0.000004125 | $0.000004148 | $0.6032 | $0 |
| 2016-03-31 | $0.000004166 | $0.000004184 | $0.000004157 | $0.000004167 | $3.44 | $0 |