ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0003487 | $0.0003522 | $0.0003237 | $0.0003453 | $40.49 | $3,461.53 |
| 2014-10-02 | $0.0003456 | $0.0003469 | $0.0003357 | $0.0003376 | $0.3460 | $3,384.44 |
| 2014-10-03 | $0.0003377 | $0.0003399 | $0.0003042 | $0.0003056 | $31.83 | $3,063.81 |
| 2014-10-04 | $0.0003059 | $0.0003463 | $0.0003056 | $0.0003124 | $0.004765 | $3,132.37 |
| 2014-10-05 | $0.0003125 | $0.0003218 | $0.0002459 | $0.0002724 | $0.3510 | $2,731.44 |
| 2014-10-06 | $0.0002723 | $0.0002934 | $0.0002495 | $0.0002641 | $14.51 | $2,647.51 |
| 2014-10-07 | $0.0002645 | $0.0002727 | $0.0002263 | $0.0002723 | $13.90 | $2,730.20 |
| 2014-10-08 | $0.0002723 | $0.0002878 | $0.0002523 | $0.0002718 | $0.3720 | $2,724.72 |
| 2014-10-09 | $0.0002716 | $0.0002739 | $0.0002399 | $0.0002519 | $0.9660 | $2,525.24 |
| 2014-10-10 | $0.0002516 | $0.0002888 | $0.0002496 | $0.0002784 | $0.2843 | $2,791.28 |
| 2014-10-11 | $0.0002782 | $0.0002930 | $0.0002704 | $0.0002898 | $2.10 | $2,905.94 |
| 2014-10-12 | $0.0002901 | $0.0003149 | $0.0002592 | $0.0003142 | $22.59 | $3,150.14 |
| 2014-10-13 | $0.0003137 | $0.0003137 | $0.0002767 | $0.0002928 | $2.29 | $2,935.73 |
| 2014-10-14 | $0.0002938 | $0.0003088 | $0.0002935 | $0.0003001 | $2.16 | $3,008.71 |
| 2014-10-15 | $0.0002986 | $0.0003080 | $0.0002877 | $0.0002921 | $21.27 | $2,928.93 |
| 2014-10-16 | $0.0002919 | $0.0002951 | $0.0002761 | $0.0002831 | $0.002831 | $2,838.28 |
| 2014-10-17 | $0.0002832 | $0.0002879 | $0.0002798 | $0.0002878 | $0.02940 | $2,885.68 |
| 2014-10-18 | $0.0002880 | $0.0003003 | $0.0002812 | $0.0002975 | $0.8996 | $2,982.71 |
| 2014-10-19 | $0.0002974 | $0.0003057 | $0.0002782 | $0.0003038 | $3.30 | $3,046.37 |
| 2014-10-20 | $0.0003036 | $0.0003043 | $0.0002754 | $0.0002756 | $4.20 | $2,763.66 |
| 2014-10-21 | $0.0002753 | $0.0003005 | $0.0002742 | $0.0002860 | $0.05821 | $2,867.36 |
| 2014-10-22 | $0.0002857 | $0.0002875 | $0.0002796 | $0.0002797 | $0.5903 | $2,804.34 |
| 2014-10-23 | $0.0002796 | $0.0003295 | $0.0002714 | $0.0003226 | $3.74 | $3,234.15 |
| 2014-10-24 | $0.0003227 | $0.0003268 | $0.0002500 | $0.0002508 | $1.25 | $2,514.94 |
| 2014-10-25 | $0.0003407 | $0.0003528 | $0.0003120 | $0.0003473 | $24.54 | $3,481.76 |
| 2014-10-26 | $0.0003475 | $0.0003951 | $0.0003439 | $0.0003547 | $2.24 | $3,556.28 |
| 2014-10-27 | $0.0003548 | $0.0003732 | $0.0002024 | $0.0003706 | $16.74 | $3,716.03 |
| 2014-10-28 | $0.0003709 | $0.0003727 | $0.0002051 | $0.0002325 | $1.28 | $2,330.57 |
| 2014-10-29 | $0.0002321 | $0.0002326 | $0.0001878 | $0.0001879 | $5.82 | $1,884.21 |
| 2014-10-30 | $0.0001880 | $0.0001907 | $0.0001878 | $0.0001885 | $1.90 | $1,889.85 |