Coino CON
Xếp hạng #?
04:44:07 08/09/2014
Coino (CON)
Không hoạt động
Lịch sử giá Coino (CON) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.00008979 | $0.00009210 | $0.00008962 | $0.00008971 | $12.45 | $1,963.88 |
| 2014-07-02 | $0.00008975 | $0.0001173 | $0.00008937 | $0.0001172 | $2.99 | $2,578.20 |
| 2014-07-03 | $0.0001171 | $0.0001171 | $0.0001031 | $0.0001032 | $4.93 | $2,284.06 |
| 2014-07-04 | $0.0001031 | $0.0001037 | $0.00007553 | $0.00007568 | $1.21 | $1,683.57 |
| 2014-07-05 | $0.00007559 | $0.00007597 | $0.00001259 | $0.00006946 | $1.54 | $1,553.85 |
| 2014-07-06 | $0.00006949 | $0.00007025 | $0.00002531 | $0.00002543 | $0.2861 | $571.78 |
| 2014-07-07 | $0.00002542 | $0.00002548 | $0.00001851 | $0.00001872 | $0.2498 | $423.08 |
| 2014-07-08 | $0.00001868 | $0.00003118 | $0.00001243 | $0.00001874 | $0.4516 | $425.87 |
| 2014-07-09 | $0.00001876 | $0.00001881 | $0.00001868 | $0.00001874 | $0.1498 | $427.96 |
| 2014-07-10 | $0.00001874 | $0.0005207 | $0.00001872 | $0.0005181 | $41.05 | $11,900.81 |
| 2014-07-11 | $0.0005180 | $0.0005739 | $0.00004310 | $0.00007584 | $36.52 | $1,750.61 |
| 2014-07-12 | $0.00007583 | $0.0004423 | $0.00006897 | $0.00008238 | $56.51 | $1,911.97 |
| 2014-07-13 | $0.00008245 | $0.00008819 | $0.00007507 | $0.00007518 | $3.24 | $1,753.82 |
| 2014-07-14 | $0.00007519 | $0.00007528 | $0.00006791 | $0.00006812 | $0.8000 | $1,597.13 |
| 2014-07-15 | $0.00006820 | $0.0001250 | $0.00006816 | $0.0001243 | $7.45 | $2,929.36 |
| 2014-07-16 | $0.0001244 | $0.0001246 | $0.00007417 | $0.00009869 | $5.19 | $2,337.56 |
| 2014-07-17 | $0.00009865 | $0.0001002 | $0.00009734 | $0.00009969 | $5.24 | $2,365.11 |
| 2014-07-18 | $0.00009958 | $0.0001007 | $0.00009928 | $0.0001006 | $5.29 | $2,386.72 |
| 2014-07-19 | $0.0001007 | $0.0004403 | $0.00009994 | $0.0004400 | $20.21 | $10,437.49 |
| 2014-07-20 | $0.0004400 | $0.0004400 | $0.0001123 | $0.0001248 | $17.85 | $2,960.24 |
| 2014-07-21 | $0.0001248 | $0.0003352 | $0.0001238 | $0.0001244 | $6.77 | $3,022.47 |
| 2014-07-22 | $0.0001245 | $0.0001249 | $0.00008072 | $0.00008080 | $0.9422 | $1,972.02 |
| 2014-07-23 | $0.00008075 | $0.00009991 | $0.00006183 | $0.00006194 | $1.67 | $1,519.39 |
| 2014-07-24 | $0.00006195 | $0.00009927 | $0.00004200 | $0.00004212 | $8.44 | $1,037.98 |
| 2014-07-25 | $0.00004211 | $0.00004249 | $0.00004181 | $0.00004208 | $5.97 | $1,042.02 |
| 2014-07-26 | $0.00004211 | $0.00004215 | $0.00004158 | $0.00004171 | $5.94 | $1,037.78 |
| 2014-07-27 | $0.00004170 | $0.0001433 | $0.00004157 | $0.0001425 | $2.67 | $3,563.12 |
| 2014-07-28 | $0.0001426 | $0.0001427 | $0.00005857 | $0.00005857 | $2.65 | $1,471.00 |
| 2014-07-29 | $0.00005856 | $0.00007028 | $0.00004088 | $0.00007017 | $6.80 | $1,771.04 |
| 2014-07-30 | $0.00007017 | $0.00007021 | $0.00004519 | $0.00004538 | $6.35 | $1,150.80 |
| 2014-07-31 | $0.00004539 | $0.00005862 | $0.00001759 | $0.00001759 | $5.53 | $448.10 |