ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002338 | $0.0002366 | $0.0002089 | $0.0002089 | $4.39 | $2,094.83 |
| 2015-05-02 | $0.0002089 | $0.0002118 | $0.0002089 | $0.0002102 | $0.2102 | $2,107.68 |
| 2015-05-04 | $0.0002046 | $0.0002062 | $0.0002021 | $0.0002032 | $0.02929 | $2,036.82 |
| 2015-05-05 | $0.0002032 | $0.0002033 | $0.0002014 | $0.0002014 | $0.02904 | $2,019.25 |
| 2015-05-07 | $0.0002187 | $0.0002271 | $0.0002011 | $0.0002016 | $0.01903 | $2,020.90 |
| 2015-05-08 | $0.0002017 | $0.0002093 | $0.0002008 | $0.0002083 | $0.0008849 | $2,087.97 |
| 2015-05-11 | $0.0002057 | $0.0002057 | $0.0002057 | $0.0002057 | $0.1790 | $2,061.93 |
| 2015-05-12 | $0.0002058 | $0.0002178 | $0.0001932 | $0.0001932 | $0.009376 | $1,936.98 |
| 2015-05-13 | $0.0001929 | $0.0002193 | $0.0001929 | $0.0002129 | $0.9705 | $2,134.27 |
| 2015-05-14 | $0.0002127 | $0.0002130 | $0.0001709 | $0.0001729 | $0.1105 | $1,733.77 |
| 2015-05-15 | $0.0001730 | $0.0001743 | $0.0001729 | $0.0001733 | $0.1107 | $1,737.14 |
| 2015-05-16 | $0.0001725 | $0.0001733 | $0.0001718 | $0.0001724 | $0.0006322 | $1,728.64 |
| 2015-05-17 | $0.0001724 | $0.0002297 | $0.0001723 | $0.0002297 | $1.12 | $2,302.90 |
| 2015-05-18 | $0.0002297 | $0.0002301 | $0.0002255 | $0.0002257 | $0.0005240 | $2,263.03 |
| 2015-05-19 | $0.0002217 | $0.0002217 | $0.0002202 | $0.0002203 | $0.3701 | $2,209.13 |
| 2015-05-20 | $0.0002204 | $0.0002229 | $0.0001974 | $0.0002223 | $2.22 | $2,228.40 |
| 2015-05-21 | $0.0002223 | $0.0002244 | $0.0002001 | $0.0002236 | $0.02386 | $2,241.64 |
| 2015-05-22 | $0.0002236 | $0.0002239 | $0.0001810 | $0.0001852 | $0.8293 | $1,856.39 |
| 2015-05-23 | $0.0001851 | $0.0001856 | $0.0001842 | $0.0001850 | $0.001850 | $1,854.34 |
| 2015-05-24 | $0.0001843 | $0.0001863 | $0.0001839 | $0.0001855 | $0.7421 | $1,860.15 |
| 2015-05-25 | $0.0001855 | $0.0001855 | $0.0001846 | $0.0001852 | $0.2487 | $1,856.41 |
| 2015-05-26 | $0.0002019 | $0.0002019 | $0.0001815 | $0.0001827 | $0.02885 | $1,831.58 |
| 2015-05-27 | $0.0001826 | $0.0002018 | $0.0001824 | $0.0001827 | $0.03728 | $1,831.84 |
| 2015-05-28 | $0.0001827 | $0.0001831 | $0.0001822 | $0.0001830 | $0.02818 | $1,834.44 |
| 2015-05-29 | $0.0001994 | $0.0002135 | $0.0001980 | $0.0002134 | $0.3566 | $2,139.60 |
| 2015-05-30 | $0.0002134 | $0.0002134 | $0.0001787 | $0.0001798 | $0.3440 | $1,802.59 |
| 2015-05-31 | $0.0001797 | $0.0001973 | $0.0001745 | $0.0001748 | $0.05907 | $1,752.31 |