Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.1262 | $0.1277 | $0.1132 | $0.1156 | $956.30 | $346,737 |
| 2014-11-02 | $0.1155 | $0.1217 | $0.1004 | $0.1096 | $295.50 | $328,695 |
| 2014-11-03 | $0.1091 | $0.1888 | $0.1082 | $0.1849 | $2,039.71 | $554,793 |
| 2014-11-04 | $0.1847 | $0.1847 | $0.1108 | $0.1108 | $978.86 | $332,295 |
| 2014-11-05 | $0.1109 | $0.1387 | $0.1105 | $0.1386 | $696.03 | $415,767 |
| 2014-11-06 | $0.1286 | $0.1636 | $0.1236 | $0.1374 | $3,241.60 | $412,182 |
| 2014-11-07 | $0.1375 | $0.1633 | $0.1309 | $0.1630 | $1,299.21 | $488,997 |
| 2014-11-08 | $0.1629 | $0.1640 | $0.1380 | $0.1393 | $414.33 | $417,789 |
| 2014-11-09 | $0.1391 | $0.1552 | $0.1201 | $0.1544 | $2,327.48 | $463,329 |
| 2014-11-10 | $0.1539 | $0.1545 | $0.1273 | $0.1428 | $1,056.42 | $428,478 |
| 2014-11-11 | $0.1424 | $0.1469 | $0.1229 | $0.1467 | $1,376.61 | $439,950 |
| 2014-11-12 | $0.1468 | $0.1530 | $0.1285 | $0.1396 | $133.29 | $418,938 |
| 2014-11-13 | $0.1407 | $0.1653 | $0.1403 | $0.1540 | $2,361.24 | $462,114 |
| 2014-11-14 | $0.1532 | $0.1536 | $0.1158 | $0.1172 | $437.72 | $351,456 |
| 2014-11-15 | $0.1179 | $0.1415 | $0.1068 | $0.1272 | $1,329.72 | $381,732 |
| 2014-11-16 | $0.1272 | $0.1319 | $0.1157 | $0.1256 | $397.62 | $376,656 |
| 2014-11-17 | $0.1257 | $0.1382 | $0.1190 | $0.1225 | $647.02 | $367,356 |
| 2014-11-18 | $0.1226 | $0.1288 | $0.1155 | $0.1274 | $2,264.01 | $382,335 |
| 2014-11-19 | $0.1270 | $0.1616 | $0.1215 | $0.1467 | $679.72 | $440,154 |
| 2014-11-20 | $0.1466 | $0.1474 | $0.1107 | $0.1174 | $103.66 | $352,200 |
| 2014-11-21 | $0.1186 | $0.1209 | $0.1070 | $0.1198 | $661.66 | $359,328 |
| 2014-11-22 | $0.1211 | $0.1211 | $0.1066 | $0.1079 | $1,375.83 | $323,691 |
| 2014-11-23 | $0.1080 | $0.1265 | $0.1073 | $0.1252 | $1,445.96 | $375,747 |
| 2014-11-24 | $0.1249 | $0.1370 | $0.1225 | $0.1321 | $2,635.53 | $396,294 |
| 2014-11-25 | $0.1321 | $0.1347 | $0.1220 | $0.1263 | $1,397.09 | $378,948 |
| 2014-11-26 | $0.1270 | $0.1273 | $0.1213 | $0.1224 | $371.07 | $367,122 |
| 2014-11-27 | $0.1231 | $0.1344 | $0.1223 | $0.1241 | $412.18 | $372,225 |
| 2014-11-28 | $0.1240 | $0.1259 | $0.1070 | $0.1171 | $3,004.15 | $351,192 |
| 2014-11-29 | $0.1169 | $0.1190 | $0.1101 | $0.1173 | $795.46 | $351,870 |
| 2014-11-30 | $0.1164 | $0.1332 | $0.1152 | $0.1222 | $21.39 | $366,630 |