Coino CON
Xếp hạng #?
04:44:07 08/09/2014
Coino (CON)
Không hoạt động
Lịch sử giá Coino (CON) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0007555 | $0.0009863 | $0.0007353 | $0.0007598 | $18.26 | $11,068.00 |
| 2014-05-02 | $0.0007591 | $0.0007600 | $0.0005747 | $0.0005797 | $4.83 | $8,514.53 |
| 2014-05-03 | $0.0005797 | $0.001155 | $0.0005414 | $0.0007446 | $85.29 | $11,027.21 |
| 2014-05-04 | $0.0007459 | $0.001091 | $0.0005289 | $0.001091 | $35.11 | $16,287.16 |
| 2014-05-05 | $0.0007565 | $0.0007804 | $0.0007313 | $0.0007797 | $82.63 | $11,731.29 |
| 2014-05-06 | $0.0007795 | $0.001074 | $0.0005378 | $0.0007593 | $33.24 | $11,518.96 |
| 2014-05-07 | $0.0007599 | $0.001094 | $0.0007597 | $0.0007855 | $116.12 | $12,011.38 |
| 2014-05-08 | $0.0007852 | $0.002205 | $0.0007492 | $0.002201 | $120.61 | $33,919.67 |
| 2014-05-09 | $0.002201 | $0.002208 | $0.0005709 | $0.001338 | $141.13 | $20,778.01 |
| 2014-05-10 | $0.001341 | $0.002208 | $0.0005830 | $0.0009087 | $120.70 | $14,226.50 |
| 2014-05-11 | $0.0007444 | $0.001065 | $0.0005789 | $0.0007373 | $43.75 | $11,629.86 |
| 2014-05-12 | $0.0007363 | $0.001327 | $0.0007358 | $0.0008829 | $118.29 | $14,032.23 |
| 2014-05-13 | $0.0008831 | $0.001026 | $0.0007440 | $0.0008194 | $18.33 | $13,124.80 |
| 2014-05-14 | $0.0008193 | $0.001327 | $0.0006259 | $0.0006926 | $293.98 | $11,176.51 |
| 2014-05-15 | $0.0006929 | $0.0008313 | $0.0006695 | $0.0007243 | $40.96 | $11,776.59 |
| 2014-05-16 | $0.0007245 | $0.0008980 | $0.0006683 | $0.0007796 | $47.71 | $12,769.28 |
| 2014-05-17 | $0.0007797 | $0.0008087 | $0.0007043 | $0.0007138 | $11.88 | $11,776.50 |
| 2014-05-18 | $0.0007134 | $0.0007441 | $0.0007129 | $0.0007408 | $8.47 | $12,313.75 |
| 2014-05-19 | $0.0007405 | $0.0007554 | $0.0005824 | $0.0006693 | $0.6816 | $11,205.29 |
| 2014-05-20 | $0.0006695 | $0.0007902 | $0.0005742 | $0.0007640 | $46.55 | $12,881.46 |
| 2014-05-21 | $0.0007641 | $0.0007883 | $0.0006044 | $0.0006196 | $50.44 | $10,523.32 |
| 2014-05-22 | $0.0006200 | $0.0007863 | $0.0005261 | $0.0006347 | $105.94 | $10,854.62 |
| 2014-05-23 | $0.0005362 | $0.0006070 | $0.0004868 | $0.0005202 | $13.71 | $8,956.22 |
| 2014-05-24 | $0.0005211 | $0.0008928 | $0.0005163 | $0.0008927 | $7.07 | $15,481.93 |
| 2014-05-25 | $0.0008929 | $0.0009800 | $0.0008929 | $0.0009674 | $6.77 | $16,874.47 |
| 2014-05-26 | $0.0005858 | $0.003760 | $0.0005775 | $0.0007001 | $29.47 | $12,311.12 |
| 2014-05-27 | $0.0006991 | $0.0008550 | $0.0005544 | $0.0005655 | $27.18 | $10,008.09 |
| 2014-05-28 | $0.0005662 | $0.0009493 | $0.0002870 | $0.0006925 | $15.26 | $12,339.75 |
| 2014-05-29 | $0.0006916 | $0.0006925 | $0.0003931 | $0.0003977 | $7.70 | $7,131.89 |
| 2014-05-30 | $0.0003977 | $0.0006494 | $0.0003977 | $0.0006461 | $39.19 | $11,666.98 |
| 2014-05-31 | $0.0006465 | $0.0008577 | $0.0004573 | $0.0004678 | $15.39 | $8,503.64 |