CIONZ CIONZ
Xếp hạng #?
22:39:26 14/06/2016
CIONZ (CIONZ)
Không hoạt động
Lịch sử giá CIONZ (CIONZ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-10 | $0.005680 | $0.01074 | $0.005665 | $0.01074 | $803.32 | $0 |
| 2016-01-11 | $0.01076 | $0.01826 | $0.004317 | $0.004375 | $427.55 | $0 |
| 2016-01-12 | $0.006707 | $0.008929 | $0.006544 | $0.006544 | $96.11 | $0 |
| 2016-01-13 | $0.006529 | $0.01025 | $0.006440 | $0.01023 | $1,290.92 | $0 |
| 2016-01-14 | $0.01332 | $0.01858 | $0.01285 | $0.01287 | $546.22 | $0 |
| 2016-01-15 | $0.01286 | $0.01452 | $0.007411 | $0.009374 | $145.37 | $0 |
| 2016-01-16 | $0.006335 | $0.006495 | $0.004199 | $0.004275 | $579.22 | $0 |
| 2016-01-17 | $0.004270 | $0.004990 | $0.003669 | $0.003858 | $193.72 | $0 |
| 2016-01-18 | $0.003553 | $0.003553 | $0.002712 | $0.002714 | $152.75 | $0 |
| 2016-01-19 | $0.002713 | $0.003824 | $0.0007670 | $0.003784 | $161.89 | $0 |
| 2016-01-20 | $0.003661 | $0.003661 | $0.001126 | $0.001160 | $31.30 | $0 |
| 2016-01-21 | $0.001158 | $0.001208 | $0.00009042 | $0.00009042 | $18.62 | $0 |
| 2016-01-22 | $0.0004542 | $0.0004591 | $0.0004524 | $0.0004590 | $4.01 | $0 |
| 2016-01-23 | $0.0004589 | $0.001168 | $0.0004589 | $0.001168 | $6.65 | $0 |
| 2016-01-24 | $0.0007995 | $0.0008029 | $0.0001813 | $0.0001813 | $14.47 | $0 |
| 2016-01-25 | $0.0001810 | $0.001399 | $0.0001788 | $0.001362 | $12.74 | $0 |
| 2016-01-26 | $0.0009838 | $0.0009850 | $0.0005882 | $0.0005882 | $6.97 | $0 |
| 2016-01-27 | $0.0005887 | $0.0009837 | $0.0002083 | $0.0005874 | $16.64 | $0 |
| 2016-01-28 | $0.0005743 | $0.0005746 | $0.0005696 | $0.0005704 | $15.45 | $0 |
| 2016-01-29 | $0.0005702 | $0.0005763 | $0.0005541 | $0.0005678 | $5.09 | $0 |
| 2016-01-30 | $0.0002344 | $0.0002346 | $0.0002342 | $0.0002343 | $32.89 | $0 |
| 2016-01-31 | $0.0002347 | $0.0002356 | $0.00005308 | $0.00006807 | $42.72 | $0 |