Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0007260 | $0.0007318 | $0.0007173 | $0.0007226 | $56.77 | $76,152.96 |
| 2018-10-02 | $0.0007882 | $0.0007906 | $0.0007820 | $0.0007827 | $8.39 | $82,488.65 |
| 2018-10-03 | $0.0007831 | $0.0007852 | $0.0007714 | $0.0007773 | $8.33 | $81,918.85 |
| 2018-10-04 | $0.0007901 | $0.0007903 | $0.0007859 | $0.0007859 | $4.90 | $82,833.24 |
| 2018-10-05 | $0.0007880 | $0.0007954 | $0.0007838 | $0.0007928 | $150.14 | $83,557.78 |
| 2018-10-06 | $0.0007946 | $0.0007948 | $0.0007841 | $0.0007886 | $37.91 | $83,115.84 |
| 2018-10-07 | $0.0006548 | $0.0006573 | $0.0005874 | $0.0005901 | $88.76 | $62,194.19 |
| 2018-10-08 | $0.0005928 | $0.0006013 | $0.0005303 | $0.0005964 | $55.23 | $62,859.99 |
| 2018-10-09 | $0.0005985 | $0.0006650 | $0.0005282 | $0.0006633 | $324.11 | $69,909.33 |
| 2018-10-10 | $0.0006610 | $0.0006629 | $0.0006494 | $0.0006593 | $71.89 | $69,492.14 |
| 2018-10-11 | $0.0006571 | $0.0006957 | $0.0006257 | $0.0006835 | $29.64 | $72,037.83 |
| 2018-10-12 | $0.0006826 | $0.0006919 | $0.0006813 | $0.0006862 | $5.49 | $72,322.35 |
| 2018-10-13 | $0.0006862 | $0.0006902 | $0.0006839 | $0.0006853 | $5.34 | $72,228.80 |
| 2018-10-14 | $0.0006854 | $0.0008200 | $0.0006854 | $0.0007513 | $97.70 | $79,185.80 |
| 2018-10-15 | $0.0007521 | $0.0008495 | $0.0007469 | $0.0007991 | $8.97 | $84,221.70 |
| 2018-10-16 | $0.0008567 | $0.0008603 | $0.0008510 | $0.0008545 | $11.73 | $90,062.50 |
| 2018-10-17 | $0.0008574 | $0.0008595 | $0.0007144 | $0.0007176 | $10.41 | $75,634.10 |
| 2018-10-18 | $0.0007204 | $0.0007230 | $0.0007071 | $0.0007125 | $43.15 | $75,103.20 |
| 2018-10-19 | $0.0007124 | $0.0007141 | $0.0007065 | $0.0007073 | $3.40 | $74,557.52 |
| 2018-10-20 | $0.0007074 | $0.0008429 | $0.0007059 | $0.0008412 | $8.04 | $88,665.33 |
| 2018-10-21 | $0.0008414 | $0.0008483 | $0.0007124 | $0.0008431 | $18.47 | $88,862.56 |
| 2018-10-22 | $0.0008426 | $0.0008539 | $0.0008353 | $0.0008385 | $3.85 | $88,380.00 |
| 2018-10-23 | $0.0008430 | $0.0008430 | $0.0008430 | $0.0008430 | $0 | $88,859.02 |
| 2018-10-24 | $0.0008430 | $0.0008430 | $0.0007094 | $0.0007125 | $14.58 | $75,107.42 |
| 2018-10-25 | $0.0007129 | $0.0007132 | $0.0007073 | $0.0007089 | $160.14 | $74,719.06 |
| 2018-10-26 | $0.0007077 | $0.0007137 | $0.0007067 | $0.0007074 | $0 | $74,563.09 |
| 2018-10-27 | $0.0007074 | $0.0008433 | $0.0007074 | $0.0008369 | $8.08 | $88,212.99 |
| 2018-10-28 | $0.0008414 | $0.0008423 | $0.0007065 | $0.0007131 | $132.39 | $75,168.38 |
| 2018-10-29 | $0.0007095 | $0.0007127 | $0.0006902 | $0.0006947 | $13.03 | $73,231.62 |
| 2018-10-30 | $0.0006948 | $0.0006976 | $0.0006913 | $0.0006925 | $22.88 | $73,001.78 |
| 2018-10-31 | $0.0006947 | $0.0006956 | $0.0006916 | $0.0006916 | $0 | $72,901.92 |