Cyber Network Token CNT
Xếp hạng #?
16:18:01 14/06/2021
Cyber Network Token (CNT)
Không theo dõi
Lịch sử giá Cyber Network Token (CNT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01566 | $0.01566 | $0.009190 | $0.009220 | $6,621.86 | $0 |
| 2021-01-02 | $0.009220 | $0.01380 | $0.009220 | $0.01380 | $6,840.72 | $0 |
| 2021-01-03 | $0.01380 | $0.01380 | $0.006862 | $0.008287 | $2,510.70 | $0 |
| 2021-01-04 | $0.008287 | $0.01165 | $0.005042 | $0.006902 | $3,965.17 | $0 |
| 2021-01-05 | $0.006902 | $0.007342 | $0.005054 | $0.006023 | $4,536.42 | $0 |
| 2021-01-06 | $0.006023 | $0.009217 | $0.005885 | $0.009182 | $5,844.56 | $0 |
| 2021-01-07 | $0.009182 | $0.01103 | $0.007144 | $0.009040 | $5,417.09 | $0 |
| 2021-01-08 | $0.009040 | $0.009080 | $0.006505 | $0.006542 | $2,986.03 | $0 |
| 2021-01-09 | $0.006542 | $0.008664 | $0.006523 | $0.006542 | $846.54 | $0 |
| 2021-01-10 | $0.006542 | $0.008088 | $0.006413 | $0.008088 | $3,887.51 | $0 |
| 2021-01-11 | $0.008088 | $0.008088 | $0.005101 | $0.005467 | $8,057.05 | $0 |
| 2021-01-12 | $0.005467 | $0.007294 | $0.005325 | $0.007218 | $5,498.47 | $0 |
| 2021-01-13 | $0.007227 | $0.007227 | $0.005348 | $0.006366 | $3,025.91 | $0 |
| 2021-01-14 | $0.006366 | $0.006382 | $0.005286 | $0.006296 | $6,411.43 | $0 |
| 2021-01-15 | $0.006296 | $0.006297 | $0.005087 | $0.005479 | $2,117.69 | $0 |
| 2021-01-16 | $0.005479 | $0.005660 | $0.004800 | $0.005660 | $1,071.93 | $0 |
| 2021-01-17 | $0.005660 | $0.005660 | $0.004528 | $0.004528 | $269.69 | $0 |
| 2021-01-18 | $0.004528 | $0.005511 | $0.001024 | $0.002717 | $2,020.48 | $0 |
| 2021-01-19 | $0.002717 | $0.005302 | $0.002714 | $0.005300 | $648.48 | $0 |
| 2021-01-20 | $0.005298 | $0.005311 | $0.002721 | $0.003754 | $4,640.66 | $0 |
| 2021-01-21 | $0.003754 | $0.004548 | $0.002733 | $0.003200 | $925.56 | $0 |
| 2021-01-22 | $0.003200 | $0.003200 | $0.001518 | $0.002261 | $1,665.40 | $0 |
| 2021-01-23 | $0.002261 | $0.004523 | $0.001511 | $0.004523 | $1,902.33 | $0 |
| 2021-01-24 | $0.004523 | $0.004523 | $0.003157 | $0.003157 | $1.89 | $0 |
| 2021-01-25 | $0.003157 | $0.003164 | $0.001812 | $0.001814 | $874.32 | $0 |
| 2021-01-26 | $0.001814 | $0.001817 | $0.0009970 | $0.001706 | $4,169.08 | $0 |
| 2021-01-27 | $0.001706 | $0.002078 | $0.0001354 | $0.001804 | $545.87 | $0 |
| 2021-01-28 | $0.001804 | $0.001804 | $0.0006699 | $0.0006737 | $39.25 | $0 |
| 2021-01-29 | $0.0006737 | $0.001302 | $0.0006510 | $0.0007153 | $1,035.08 | $0 |
| 2021-01-30 | $0.0007153 | $0.001296 | $0.0007153 | $0.001279 | $387.10 | $0 |
| 2021-01-31 | $0.001279 | $0.001743 | $0.0002951 | $0.001743 | $807.17 | $0 |