Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004828 | $0.0005144 | $0.0004603 | $0.0004614 | $15.94 | $48,643.69 |
| 2018-12-02 | $0.0004610 | $0.0005497 | $0.0004513 | $0.0005382 | $2.08 | $56,739.98 |
| 2018-12-03 | $0.0005413 | $0.0005413 | $0.0004997 | $0.0005040 | $12.60 | $53,136.62 |
| 2018-12-04 | $0.0005036 | $0.0005285 | $0.0004976 | $0.0005164 | $0 | $54,439.19 |
| 2018-12-05 | $0.0005164 | $0.0005164 | $0.0004231 | $0.0004496 | $30.89 | $47,403.18 |
| 2018-12-06 | $0.0004497 | $0.0004654 | $0.0004358 | $0.0004380 | $0 | $46,173.24 |
| 2018-12-07 | $0.0004380 | $0.0004380 | $0.0003276 | $0.0003420 | $51.68 | $36,055.30 |
| 2018-12-08 | $0.0003418 | $0.0003514 | $0.0003348 | $0.0003480 | $3.51 | $36,692.55 |
| 2018-12-09 | $0.0003470 | $0.0003979 | $0.0003131 | $0.0003979 | $43.22 | $41,945.65 |
| 2018-12-10 | $0.0003972 | $0.0004016 | $0.0003123 | $0.0003154 | $4.39 | $33,251.63 |
| 2018-12-11 | $0.0003149 | $0.0003149 | $0.0003126 | $0.0003133 | $0 | $33,028.34 |
| 2018-12-12 | $0.0003133 | $0.0003889 | $0.0003133 | $0.0003838 | $3.95 | $40,460.30 |
| 2018-12-13 | $0.0003840 | $0.0004644 | $0.0002706 | $0.0004634 | $223.38 | $48,859.76 |
| 2018-12-14 | $0.0004631 | $0.0004976 | $0.0003838 | $0.0003886 | $377.08 | $40,971.99 |
| 2018-12-15 | $0.0003889 | $0.0003929 | $0.0003832 | $0.0003882 | $3.41 | $40,932.16 |
| 2018-12-16 | $0.0003882 | $0.0003963 | $0.0003878 | $0.0003934 | $0 | $41,478.50 |
| 2018-12-17 | $0.0003934 | $0.0003934 | $0.0003934 | $0.0003934 | $0 | $41,478.69 |
| 2018-12-18 | $0.0003934 | $0.0003934 | $0.0003934 | $0.0003934 | $0 | $41,478.89 |
| 2018-12-19 | $0.0003934 | $0.0003934 | $0.0003934 | $0.0003934 | $0 | $41,479.09 |
| 2018-12-20 | $0.0003934 | $0.0005801 | $0.0003934 | $0.0005801 | $21.27 | $61,169.91 |
| 2018-12-21 | $0.0005784 | $0.0005850 | $0.0003849 | $0.0003896 | $22.82 | $41,076.43 |
| 2018-12-22 | $0.0003900 | $0.001947 | $0.0003858 | $0.001727 | $120,265 | $182,073 |
| 2018-12-23 | $0.001811 | $0.002137 | $0.0007578 | $0.0008396 | $16,970.06 | $88,529.30 |
| 2018-12-24 | $0.0008400 | $0.0009696 | $0.0007237 | $0.0007744 | $1,342.91 | $81,651.85 |
| 2018-12-25 | $0.0007760 | $0.0007760 | $0.0005335 | $0.0007259 | $642.92 | $76,540.89 |
| 2018-12-26 | $0.0007259 | $0.0007792 | $0.0006107 | $0.0006561 | $146.17 | $69,180.50 |
| 2018-12-27 | $0.0006557 | $0.0006592 | $0.0005818 | $0.0005834 | $173.59 | $61,519.37 |
| 2018-12-28 | $0.0005837 | $0.001023 | $0.0005828 | $0.001023 | $2,553.26 | $107,855 |
| 2018-12-29 | $0.001024 | $0.001030 | $0.0007821 | $0.0008405 | $215.96 | $88,625.33 |
| 2018-12-30 | $0.0008414 | $0.0008595 | $0.0006948 | $0.0007726 | $202.42 | $81,464.00 |
| 2018-12-31 | $0.0007735 | $0.0007735 | $0.0005686 | $0.0007115 | $254.80 | $75,024.66 |