ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002027 | $0.0002055 | $0.0002002 | $0.0002053 | $0.02313 | $2,057.85 |
| 2015-04-02 | $0.0002052 | $0.0002112 | $0.0002037 | $0.0002100 | $0.001680 | $2,105.57 |
| 2015-04-03 | $0.0002100 | $0.0002176 | $0.0002092 | $0.0002162 | $3.42 | $2,167.36 |
| 2015-04-04 | $0.0002162 | $0.0002170 | $0.0002134 | $0.0002136 | $1.27 | $2,141.66 |
| 2015-04-05 | $0.0002019 | $0.0002064 | $0.0001926 | $0.0001953 | $11.83 | $1,958.47 |
| 2015-04-06 | $0.0001954 | $0.0001963 | $0.0001926 | $0.0001934 | $11.61 | $1,939.01 |
| 2015-04-08 | $0.0002277 | $0.0002285 | $0.0002198 | $0.0002206 | $0.001233 | $2,211.51 |
| 2015-04-09 | $0.0002205 | $0.0002215 | $0.0001696 | $0.0001706 | $37.05 | $1,710.65 |
| 2015-04-10 | $0.0001706 | $0.0002005 | $0.0001526 | $0.0002005 | $67.35 | $2,010.21 |
| 2015-04-11 | $0.0002007 | $0.0002036 | $0.0001976 | $0.0001988 | $49.69 | $1,992.93 |
| 2015-04-12 | $0.0001987 | $0.0001997 | $0.0001961 | $0.0001981 | $49.54 | $1,986.63 |
| 2015-04-13 | $0.0001642 | $0.0001645 | $0.0001554 | $0.0001574 | $62.95 | $1,577.77 |
| 2015-04-14 | $0.0001572 | $0.0001575 | $0.0001529 | $0.0001543 | $61.72 | $1,547.06 |
| 2015-04-15 | $0.0001555 | $0.0001657 | $0.0001536 | $0.0001588 | $0.01553 | $1,592.10 |
| 2015-04-16 | $0.0001589 | $0.0001628 | $0.0001589 | $0.0001628 | $0.0005859 | $1,632.50 |
| 2015-04-17 | $0.0001715 | $0.0001828 | $0.0001713 | $0.0001784 | $0.1524 | $1,788.26 |
| 2015-04-18 | $0.0001783 | $0.0001793 | $0.0001780 | $0.0001790 | $0.001071 | $1,794.45 |
| 2015-04-19 | $0.0001807 | $0.0001922 | $0.0001713 | $0.0001892 | $72.66 | $1,897.06 |
| 2015-04-20 | $0.0001892 | $0.0002020 | $0.0001723 | $0.0001730 | $62.40 | $1,734.28 |
| 2015-04-21 | $0.0001752 | $0.0001922 | $0.0001686 | $0.0001782 | $13.19 | $1,786.55 |
| 2015-04-22 | $0.0001788 | $0.0001796 | $0.0001776 | $0.0001787 | $0.009018 | $1,791.63 |
| 2015-04-29 | $0.0001800 | $0.0001815 | $0.0001787 | $0.0001808 | $0.002833 | $1,812.73 |
| 2015-04-30 | $0.0001806 | $0.0002344 | $0.0001800 | $0.0002336 | $2.08 | $2,342.46 |