Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1877 | $0.2452 | $0.1868 | $0.2251 | $2,669.63 | $675,201 |
| 2014-10-02 | $0.2236 | $0.2266 | $0.1780 | $0.1800 | $588.71 | $540,111 |
| 2014-10-03 | $0.1784 | $0.2186 | $0.1729 | $0.1864 | $298.09 | $559,167 |
| 2014-10-04 | $0.1868 | $0.1892 | $0.1523 | $0.1523 | $578.65 | $456,801 |
| 2014-10-05 | $0.1522 | $0.1955 | $0.1375 | $0.1919 | $50.03 | $575,601 |
| 2014-10-06 | $0.1917 | $0.2025 | $0.1662 | $0.1826 | $319.76 | $547,842 |
| 2014-10-07 | $0.1843 | $0.1864 | $0.1531 | $0.1612 | $34.01 | $483,570 |
| 2014-10-08 | $0.1609 | $0.1803 | $0.1467 | $0.1795 | $946.30 | $538,590 |
| 2014-10-09 | $0.1794 | $0.2320 | $0.1480 | $0.1504 | $270.58 | $451,200 |
| 2014-10-10 | $0.1503 | $0.1947 | $0.1503 | $0.1722 | $186.83 | $516,561 |
| 2014-10-11 | $0.1718 | $0.2047 | $0.1359 | $0.2035 | $350.48 | $610,431 |
| 2014-10-12 | $0.2036 | $0.2058 | $0.1656 | $0.1663 | $81.47 | $498,813 |
| 2014-10-13 | $0.1661 | $0.1662 | $0.1428 | $0.1619 | $22.25 | $485,736 |
| 2014-10-14 | $0.1625 | $0.2138 | $0.1560 | $0.1740 | $268.55 | $522,138 |
| 2014-10-15 | $0.1740 | $0.1746 | $0.1441 | $0.1578 | $357.18 | $473,535 |
| 2014-10-16 | $0.1581 | $0.1724 | $0.1452 | $0.1631 | $1,167.73 | $489,186 |
| 2014-10-17 | $0.1633 | $0.1663 | $0.1577 | $0.1583 | $269.05 | $474,789 |
| 2014-10-18 | $0.1582 | $0.1635 | $0.1363 | $0.1609 | $1.93 | $482,760 |
| 2014-10-19 | $0.1608 | $0.2479 | $0.1433 | $0.1727 | $1,278.41 | $518,079 |
| 2014-10-20 | $0.1725 | $0.1731 | $0.1338 | $0.1360 | $925.88 | $407,961 |
| 2014-10-21 | $0.1362 | $0.1707 | $0.1356 | $0.1672 | $1,141.39 | $501,474 |
| 2014-10-22 | $0.1673 | $0.2149 | $0.1173 | $0.1582 | $651.71 | $474,708 |
| 2014-10-23 | $0.1580 | $0.1672 | $0.1337 | $0.1451 | $1.45 | $435,264 |
| 2014-10-24 | $0.1450 | $0.1466 | $0.1360 | $0.1416 | $610.94 | $424,716 |
| 2014-10-25 | $0.1417 | $0.1534 | $0.1333 | $0.1354 | $837.76 | $406,278 |
| 2014-10-26 | $0.1355 | $0.1542 | $0.1334 | $0.1520 | $1,490.60 | $456,027 |
| 2014-10-27 | $0.1518 | $0.1986 | $0.1353 | $0.1869 | $682.03 | $560,799 |
| 2014-10-28 | $0.1873 | $0.1975 | $0.1477 | $0.1868 | $4,242.02 | $560,322 |
| 2014-10-29 | $0.1865 | $0.1882 | $0.1318 | $0.1361 | $2,956.74 | $408,243 |
| 2014-10-30 | $0.1359 | $0.1580 | $0.1171 | $0.1410 | $1,563.39 | $422,958 |
| 2014-10-31 | $0.1409 | $0.1618 | $0.1259 | $0.1263 | $401.44 | $378,885 |