ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001448 | $0.0001506 | $0.0001448 | $0.0001498 | $0.0005906 | $1,502.27 |
| 2015-11-02 | $0.0001497 | $0.0001504 | $0.0001131 | $0.0001262 | $0.3787 | $1,265.49 |
| 2015-11-03 | $0.0001264 | $0.0001463 | $0.0001252 | $0.0001404 | $7.67 | $1,407.67 |
| 2015-11-04 | $0.0001412 | $0.0001685 | $0.0001294 | $0.0001390 | $0.01837 | $1,393.85 |
| 2015-11-05 | $0.0001399 | $0.0001522 | $0.0001285 | $0.0001473 | $0.09129 | $1,476.86 |
| 2015-11-06 | $0.0001468 | $0.0001504 | $0.0001345 | $0.0001421 | $0.03763 | $1,424.36 |
| 2015-11-07 | $0.0001423 | $0.0001484 | $0.0001415 | $0.0001470 | $0.03894 | $1,474.26 |
| 2015-11-08 | $0.0001356 | $0.0001365 | $0.0001290 | $0.0001303 | $3.91 | $1,306.50 |
| 2015-11-09 | $0.0001307 | $0.0001695 | $0.0001251 | $0.0001297 | $1.32 | $1,299.93 |
| 2015-11-10 | $0.0001293 | $0.0001297 | $0.0001215 | $0.0001215 | $1.16 | $1,217.68 |
| 2015-11-12 | $0.0001115 | $0.0001208 | $0.0001110 | $0.0001186 | $0.6816 | $1,189.08 |
| 2015-11-13 | $0.0001184 | $0.0001193 | $0.0001175 | $0.0001187 | $0.6823 | $1,190.23 |
| 2015-11-14 | $0.0001428 | $0.0001454 | $0.0001419 | $0.0001431 | $1.14 | $1,434.69 |
| 2015-11-15 | $0.0001431 | $0.0001437 | $0.0001365 | $0.0001377 | $2.79 | $1,380.58 |
| 2015-11-16 | $0.0001377 | $0.0001377 | $0.0001358 | $0.0001371 | $2.78 | $1,374.38 |
| 2015-11-19 | $0.0001407 | $0.0001407 | $0.0001366 | $0.0001369 | $0.04735 | $1,372.99 |
| 2015-11-20 | $0.0001370 | $0.0001371 | $0.0001311 | $0.0001339 | $0.04628 | $1,342.05 |
| 2015-11-21 | $0.0001344 | $0.0001345 | $0.00008444 | $0.00008493 | $0.07813 | $851.50 |
| 2015-11-22 | $0.00008500 | $0.0001386 | $0.00008458 | $0.00009402 | $1.59 | $942.70 |
| 2015-11-23 | $0.00009412 | $0.00009428 | $0.00009317 | $0.00009390 | $0.001008 | $941.46 |
| 2015-11-25 | $0.00009498 | $0.00009524 | $0.00009495 | $0.00009523 | $0.2032 | $954.81 |
| 2015-11-26 | $0.00009518 | $0.0001472 | $0.00008168 | $0.00008168 | $24.21 | $818.95 |
| 2015-11-27 | $0.00008112 | $0.0001407 | $0.00007653 | $0.0001398 | $102.06 | $1,401.50 |
| 2015-11-28 | $0.0001396 | $0.0001396 | $0.0001233 | $0.0001392 | $0.6239 | $1,395.61 |
| 2015-11-29 | $0.0001394 | $0.0001421 | $0.0001387 | $0.0001418 | $0.0002820 | $1,421.27 |