Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.05863 | $0.06332 | $0.04124 | $0.05267 | $137.79 | $137,795 |
| 2016-06-02 | $0.05257 | $0.1849 | $0.05257 | $0.1052 | $4,547.86 | $275,319 |
| 2016-06-03 | $0.1052 | $0.1444 | $0.06755 | $0.1018 | $1,524.94 | $266,381 |
| 2016-06-04 | $0.1018 | $0.2407 | $0.09152 | $0.1723 | $2,967.49 | $450,848 |
| 2016-06-05 | $0.1722 | $0.1926 | $0.1199 | $0.1370 | $1,969.30 | $358,510 |
| 2016-06-06 | $0.1371 | $0.1826 | $0.1355 | $0.1677 | $109.61 | $438,645 |
| 2016-06-07 | $0.1678 | $0.1713 | $0.1199 | $0.1203 | $128.45 | $314,842 |
| 2016-06-08 | $0.1204 | $0.1205 | $0.08134 | $0.08224 | $65.95 | $215,165 |
| 2016-06-09 | $0.08220 | $0.1486 | $0.07421 | $0.1479 | $48.43 | $387,078 |
| 2016-06-10 | $0.1479 | $0.1488 | $0.1452 | $0.1474 | $5.37 | $385,660 |
| 2016-06-11 | $0.1474 | $0.1539 | $0.1450 | $0.1539 | $6.05 | $402,659 |
| 2016-06-12 | $0.1538 | $0.1629 | $0.09942 | $0.1350 | $94.30 | $353,164 |
| 2016-06-13 | $0.1351 | $0.1406 | $0.1077 | $0.1088 | $13.43 | $284,591 |
| 2016-06-14 | $0.1087 | $0.1252 | $0.1039 | $0.1163 | $732.58 | $304,253 |
| 2016-06-15 | $0.1176 | $0.1573 | $0.1152 | $0.1278 | $31.60 | $334,468 |
| 2016-06-16 | $0.1272 | $0.1315 | $0.1129 | $0.1224 | $24.00 | $320,161 |
| 2016-06-17 | $0.1224 | $0.1571 | $0.1198 | $0.1329 | $2.07 | $347,748 |
| 2016-06-18 | $0.1328 | $0.1330 | $0.1148 | $0.1194 | $16.71 | $312,485 |
| 2016-06-19 | $0.1194 | $0.1407 | $0.1161 | $0.1363 | $66.52 | $356,626 |
| 2016-06-20 | $0.1406 | $0.1835 | $0.1296 | $0.1648 | $232.03 | $431,212 |
| 2016-06-21 | $0.1647 | $0.1770 | $0.1175 | $0.1267 | $113.75 | $331,535 |
| 2016-06-22 | $0.1266 | $0.1421 | $0.09285 | $0.09587 | $3.40 | $250,843 |
| 2016-06-23 | $0.09134 | $0.1380 | $0.06820 | $0.1370 | $127.90 | $358,434 |
| 2016-06-24 | $0.1371 | $0.1478 | $0.1285 | $0.1463 | $104.38 | $382,735 |
| 2016-06-25 | $0.1464 | $0.1777 | $0.08868 | $0.08902 | $2.28 | $232,919 |
| 2016-06-26 | $0.08899 | $0.1917 | $0.08720 | $0.1249 | $1,943.30 | $326,705 |
| 2016-06-27 | $0.1240 | $0.1440 | $0.1051 | $0.1378 | $835.34 | $360,605 |
| 2016-06-28 | $0.1391 | $0.1407 | $0.1260 | $0.1276 | $43.22 | $333,819 |
| 2016-06-29 | $0.1279 | $0.1459 | $0.09351 | $0.1211 | $7,928.91 | $316,778 |
| 2016-06-30 | $0.1211 | $0.1216 | $0.04387 | $0.05076 | $145.81 | $132,807 |