ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0003336 | $0.0003387 | $0.0003336 | $0.0003362 | $0.03026 | $3,371.22 |
| 2015-07-02 | $0.0003362 | $0.0003401 | $0.0003324 | $0.0003331 | $0.02998 | $3,339.58 |
| 2015-07-03 | $0.0003068 | $0.0003078 | $0.0003067 | $0.0003075 | $0.008139 | $3,082.55 |
| 2015-07-04 | $0.0003076 | $0.0003158 | $0.0003050 | $0.0003158 | $0.07908 | $3,166.02 |
| 2015-07-05 | $0.0003157 | $0.0003322 | $0.0003130 | $0.0003275 | $0.0001398 | $3,283.47 |
| 2015-07-06 | $0.0003274 | $0.0003357 | $0.0002717 | $0.0002717 | $3.07 | $2,724.43 |
| 2015-07-07 | $0.0002717 | $0.0003238 | $0.0002561 | $0.0003227 | $10.75 | $3,235.27 |
| 2015-07-08 | $0.0003221 | $0.0003303 | $0.0002614 | $0.0002652 | $0.09918 | $2,658.75 |
| 2015-07-09 | $0.0002654 | $0.0003263 | $0.0002617 | $0.0002641 | $0.4375 | $2,647.59 |
| 2015-07-10 | $0.0002638 | $0.0004071 | $0.0002634 | $0.0003933 | $3.32 | $3,943.18 |
| 2015-07-11 | $0.0003931 | $0.0004119 | $0.0002809 | $0.0002814 | $24.02 | $2,821.23 |
| 2015-07-12 | $0.0002814 | $0.0003459 | $0.0002808 | $0.0003421 | $0.1379 | $3,429.99 |
| 2015-07-13 | $0.0003419 | $0.0003419 | $0.0002780 | $0.0003213 | $12.09 | $3,220.96 |
| 2015-07-14 | $0.0003213 | $0.0003259 | $0.0003153 | $0.0003165 | $0.1488 | $3,173.39 |
| 2015-07-15 | $0.0003162 | $0.0003255 | $0.0003138 | $0.0003146 | $0.6039 | $3,154.63 |
| 2015-07-16 | $0.0003146 | $0.0003204 | $0.0003027 | $0.0003035 | $0.001475 | $3,042.93 |
| 2015-07-19 | $0.0003020 | $0.0003021 | $0.0003007 | $0.0003008 | $0.2735 | $3,016.00 |
| 2015-07-20 | $0.0003010 | $0.0003058 | $0.0003003 | $0.0003049 | $0.2772 | $3,056.57 |
| 2015-07-21 | $0.0002919 | $0.0002929 | $0.0002892 | $0.0002900 | $0.02709 | $2,907.99 |
| 2015-07-22 | $0.0002896 | $0.0003332 | $0.0002892 | $0.0003327 | $0.3034 | $3,335.78 |
| 2015-07-23 | $0.0003327 | $0.0003329 | $0.0003178 | $0.0003313 | $0.3313 | $3,321.35 |
| 2015-07-24 | $0.0003313 | $0.0003454 | $0.0003303 | $0.0003454 | $0.3454 | $3,463.48 |
| 2015-07-28 | $0.0003552 | $0.0003555 | $0.0003521 | $0.0003533 | $0.07118 | $3,542.13 |
| 2015-07-29 | $0.0003533 | $0.0003547 | $0.0003494 | $0.0003504 | $0.04226 | $3,513.18 |
| 2015-07-30 | $0.0003504 | $0.0003504 | $0.0003439 | $0.0003454 | $0.02133 | $3,463.33 |
| 2015-07-31 | $0.0003453 | $0.0003496 | $0.0003416 | $0.0003442 | $0.06182 | $3,451.43 |