Coino CON
Xếp hạng #?
04:44:07 08/09/2014
Coino (CON)
Không hoạt động
Lịch sử giá Coino (CON) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.01375 | $0.02563 | $0.01356 | $0.01485 | $539.65 | $108,040 |
| 2014-03-02 | $0.01490 | $0.01845 | $0.009527 | $0.01351 | $624.38 | $99,886.11 |
| 2014-03-03 | $0.01358 | $0.01370 | $0.001008 | $0.007105 | $929.38 | $53,349.05 |
| 2014-03-04 | $0.007304 | $0.01011 | $0.007261 | $0.007435 | $107.68 | $56,573.80 |
| 2014-03-05 | $0.007429 | $0.009939 | $0.007238 | $0.007986 | $393.11 | $61,887.27 |
| 2014-03-06 | $0.007974 | $0.01001 | $0.007944 | $0.008796 | $245.67 | $69,239.24 |
| 2014-03-07 | $0.008802 | $0.01061 | $0.007735 | $0.009626 | $304.66 | $76,947.17 |
| 2014-03-08 | $0.009634 | $0.009718 | $0.009067 | $0.009361 | $548.21 | $75,939.48 |
| 2014-03-09 | $0.009349 | $0.009979 | $0.006327 | $0.007093 | $1,821.96 | $58,379.49 |
| 2014-03-10 | $0.007043 | $0.009316 | $0.006765 | $0.006968 | $131.61 | $58,189.33 |
| 2014-03-11 | $0.006970 | $0.01003 | $0.006266 | $0.006289 | $586.35 | $53,070.24 |
| 2014-03-12 | $0.005776 | $0.007849 | $0.004977 | $0.006339 | $230.92 | $54,442.39 |
| 2014-03-13 | $0.006354 | $0.006555 | $0.004289 | $0.005438 | $68.02 | $47,357.25 |
| 2014-03-14 | $0.005438 | $0.005448 | $0.004224 | $0.004379 | $75.55 | $38,652.64 |
| 2014-03-15 | $0.004383 | $0.005002 | $0.002571 | $0.003263 | $67.75 | $29,192.53 |
| 2014-03-16 | $0.003265 | $0.004965 | $0.003183 | $0.004876 | $41.14 | $44,221.92 |
| 2014-03-17 | $0.004875 | $0.004888 | $0.003107 | $0.003112 | $69.16 | $28,584.45 |
| 2014-03-18 | $0.003109 | $0.003112 | $0.002946 | $0.002957 | $71.63 | $27,517.84 |
| 2014-03-19 | $0.002953 | $0.004036 | $0.0006814 | $0.002316 | $116.54 | $21,826.86 |
| 2014-03-20 | $0.002318 | $0.002318 | $0.001445 | $0.001590 | $6.37 | $15,169.09 |
| 2014-03-21 | $0.001588 | $0.002168 | $0.001517 | $0.001543 | $47.83 | $14,912.11 |
| 2014-03-22 | $0.001542 | $0.001687 | $0.001364 | $0.001401 | $33.88 | $13,709.69 |
| 2014-03-23 | $0.001403 | $0.002147 | $0.001391 | $0.002127 | $14.71 | $21,066.92 |
| 2014-03-24 | $0.002132 | $0.002412 | $0.001373 | $0.001503 | $17.90 | $15,063.81 |
| 2014-03-25 | $0.001507 | $0.002568 | $0.001475 | $0.001576 | $49.48 | $15,987.90 |
| 2014-03-26 | $0.001575 | $0.001582 | $0.0006463 | $0.001445 | $8.77 | $14,825.47 |
| 2014-03-27 | $0.001444 | $0.002271 | $0.0005466 | $0.0005466 | $83.22 | $5,673.13 |
| 2014-03-28 | $0.0005535 | $0.001309 | $0.0005395 | $0.0005739 | $19.22 | $6,024.88 |
| 2014-03-29 | $0.0005809 | $0.0005856 | $0.0005387 | $0.0005387 | $21.47 | $5,718.27 |
| 2014-03-30 | $0.0005403 | $0.0007726 | $0.0004975 | $0.0005201 | $3.12 | $5,584.60 |
| 2014-03-31 | $0.0005224 | $0.0005458 | $0.0005010 | $0.0005206 | $2.66 | $5,651.74 |