ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0001258 | $0.0001586 | $0.0001185 | $0.0001425 | $5.33 | $1,428.35 |
| 2014-09-02 | $0.0001423 | $0.0001929 | $0.0001380 | $0.0001766 | $47.02 | $1,771.08 |
| 2014-09-03 | $0.0001764 | $0.0002023 | $0.0001668 | $0.0001672 | $0.9048 | $1,675.90 |
| 2014-09-04 | $0.0001672 | $0.0002115 | $0.0001670 | $0.0001910 | $17.36 | $1,914.64 |
| 2014-09-05 | $0.0001910 | $0.0003174 | $0.0001890 | $0.0003093 | $111.67 | $3,101.45 |
| 2014-09-06 | $0.0003093 | $0.0003101 | $0.0002189 | $0.0002812 | $13.15 | $2,819.33 |
| 2014-09-07 | $0.0002814 | $0.0002816 | $0.0002128 | $0.0002363 | $10.43 | $2,369.32 |
| 2014-09-08 | $0.0002361 | $0.0002362 | $0.0002035 | $0.0002041 | $6.63 | $2,046.10 |
| 2014-09-09 | $0.0002042 | $0.0002244 | $0.0002042 | $0.0002234 | $4.68 | $2,239.54 |
| 2014-09-10 | $0.0002235 | $0.0003169 | $0.0002234 | $0.0002541 | $44.06 | $2,547.22 |
| 2014-09-11 | $0.0002542 | $0.0003119 | $0.0002515 | $0.0003118 | $24.89 | $3,126.49 |
| 2014-09-12 | $0.0003117 | $0.0003357 | $0.0002857 | $0.0003105 | $6.50 | $3,113.48 |
| 2014-09-13 | $0.0003106 | $0.0004869 | $0.0003102 | $0.0004838 | $10.56 | $4,850.52 |
| 2014-09-14 | $0.0004839 | $0.0004842 | $0.0003196 | $0.0003202 | $41.59 | $3,210.22 |
| 2014-09-15 | $0.0003201 | $0.0003489 | $0.0002627 | $0.0002852 | $35.42 | $2,859.66 |
| 2014-09-16 | $0.0002849 | $0.001004 | $0.0001698 | $0.0004101 | $114.05 | $4,111.98 |
| 2014-09-17 | $0.0004100 | $0.0004106 | $0.0003775 | $0.0003842 | $2.98 | $3,851.62 |
| 2014-09-18 | $0.0003838 | $0.0003984 | $0.0003387 | $0.0003480 | $2.43 | $3,489.48 |
| 2014-09-19 | $0.0003478 | $0.0003508 | $0.0003153 | $0.0003237 | $0.6524 | $3,245.76 |
| 2014-09-20 | $0.0003236 | $0.0003600 | $0.0003033 | $0.0003067 | $1.22 | $3,074.77 |
| 2014-09-21 | $0.0002857 | $0.0003050 | $0.0002636 | $0.0002991 | $0.5247 | $2,998.95 |
| 2014-09-22 | $0.0002993 | $0.0003653 | $0.0002820 | $0.0003619 | $6.44 | $3,628.80 |
| 2014-09-23 | $0.0003619 | $0.0009907 | $0.0003409 | $0.0004358 | $62.72 | $4,369.26 |
| 2014-09-24 | $0.0004358 | $0.0005145 | $0.0003721 | $0.0003724 | $10.75 | $3,733.90 |
| 2014-09-25 | $0.0003724 | $0.0003727 | $0.0002870 | $0.0003498 | $2.22 | $3,507.49 |
| 2014-09-26 | $0.0003497 | $0.0003527 | $0.0002828 | $0.0002831 | $0.8379 | $2,838.34 |
| 2014-09-27 | $0.0002825 | $0.0003251 | $0.0002811 | $0.0002996 | $0.4533 | $3,004.20 |
| 2014-09-28 | $0.0002996 | $0.0003008 | $0.0002845 | $0.0002867 | $0.4443 | $2,874.05 |
| 2014-09-29 | $0.0002865 | $0.0002920 | $0.0002829 | $0.0002879 | $0.0002424 | $2,886.26 |
| 2014-09-30 | $0.0003470 | $0.0003519 | $0.0003449 | $0.0003483 | $14.39 | $3,491.57 |