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 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0002223 | $0.0002992 | $0.00008918 | $0.0002992 | $3,924.25 | $0 |
| 2021-03-02 | $0.0002993 | $0.0002993 | $0.00007094 | $0.00008886 | $3,041.86 | $0 |
| 2021-03-03 | $0.00008886 | $0.0004913 | $0.00008886 | $0.00009730 | $11,384.09 | $0 |
| 2021-03-04 | $0.00009749 | $0.0001779 | $0.00007996 | $0.00009697 | $2,594.33 | $0 |
| 2021-03-05 | $0.00009698 | $0.0001423 | $0.00008826 | $0.0001330 | $723.43 | $0 |
| 2021-03-06 | $0.0001330 | $0.0001773 | $0.00008863 | $0.0001330 | $4,146.61 | $0 |
| 2021-03-07 | $0.0001330 | $0.0001595 | $0.00007977 | $0.00008864 | $6,528.39 | $0 |
| 2021-03-08 | $0.00008864 | $0.0001324 | $0.00007944 | $0.0001052 | $1,746.81 | $0 |
| 2021-03-09 | $0.0001052 | $0.0001053 | $0.00004394 | $0.00007923 | $3,313.66 | $0 |
| 2021-03-10 | $0.00007923 | $0.0001143 | $0.00007883 | $0.00008795 | $2,965.72 | $0 |
| 2021-03-11 | $0.00008795 | $0.0001239 | $0.00007075 | $0.0001150 | $2,089.63 | $0 |
| 2021-03-12 | $0.0001151 | $0.0001153 | $0.00008788 | $0.0001144 | $928.81 | $0 |
| 2021-03-13 | $0.0001144 | $0.0001584 | $0.0001056 | $0.0001496 | $2,021.99 | $0 |
| 2021-03-14 | $0.0001496 | $0.0002552 | $0.0001496 | $0.0002552 | $6,690.51 | $0 |
| 2021-03-15 | $0.0002552 | $0.0004756 | $0.0001764 | $0.0004239 | $11,268.47 | $0 |
| 2021-03-16 | $0.0004239 | $0.0004250 | $0.0003000 | $0.0004068 | $559.53 | $0 |
| 2021-03-17 | $0.0004068 | $0.0004071 | $0.0001414 | $0.0003030 | $2,446.59 | $0 |
| 2021-03-18 | $0.0003030 | $0.0003287 | $0.00008893 | $0.0002307 | $7,959.62 | $0 |
| 2021-03-19 | $0.0002309 | $0.0002829 | $0.0001505 | $0.0001505 | $1,641.26 | $0 |
| 2021-03-20 | $0.0001505 | $0.0002213 | $0.0001505 | $0.0001594 | $1,040.58 | $0 |
| 2021-03-21 | $0.0001594 | $0.0001948 | $0.0001328 | $0.0001859 | $2,097.03 | $0 |
| 2021-03-22 | $0.0001859 | $0.0001859 | $0.0001503 | $0.0001510 | $169.84 | $0 |
| 2021-03-23 | $0.0001510 | $0.0001771 | $0.0001150 | $0.0001677 | $579.07 | $0 |
| 2021-03-24 | $0.0001677 | $0.0001680 | $0.0001145 | $0.0001145 | $149.45 | $0 |
| 2021-03-25 | $0.0001145 | $0.0001325 | $0.0001144 | $0.0001145 | $546.54 | $0 |
| 2021-03-26 | $0.0001145 | $0.0001240 | $0.0001145 | $0.0001240 | $175.26 | $0 |
| 2021-03-27 | $0.0001240 | $0.0001240 | $0.0001152 | $0.0001152 | $27.60 | $0 |
| 2021-03-28 | $0.0001152 | $0.0001240 | $0.0001152 | $0.0001240 | $977.48 | $0 |
| 2021-03-29 | $0.0001240 | $0.0001240 | $0.0001147 | $0.0001236 | $605.86 | $0 |
| 2021-03-30 | $0.0001236 | $0.0001237 | $0.0001056 | $0.0001147 | $1,000.55 | $0 |
| 2021-03-31 | $0.0001147 | $0.0001148 | $0.00008853 | $0.00009750 | $614.99 | $0 |