Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.1237 | $0.1260 | $0.1141 | $0.1195 | $648.78 | $358,644 |
| 2014-12-02 | $0.1195 | $0.1260 | $0.1147 | $0.1165 | $449.38 | $349,359 |
| 2014-12-03 | $0.1166 | $0.1215 | $0.1134 | $0.1174 | $190.55 | $352,062 |
| 2014-12-04 | $0.1174 | $0.1207 | $0.1063 | $0.1180 | $1,528.58 | $353,979 |
| 2014-12-05 | $0.1179 | $0.1200 | $0.1138 | $0.1169 | $2,495.93 | $350,811 |
| 2014-12-06 | $0.1169 | $0.1217 | $0.1157 | $0.1198 | $697.18 | $359,445 |
| 2014-12-07 | $0.1200 | $0.1203 | $0.1166 | $0.1201 | $296.58 | $360,198 |
| 2014-12-08 | $0.1200 | $0.1203 | $0.1072 | $0.1073 | $586.61 | $321,780 |
| 2014-12-09 | $0.1053 | $0.1080 | $0.09490 | $0.1020 | $135.40 | $305,877 |
| 2014-12-10 | $0.1019 | $0.1060 | $0.09358 | $0.09455 | $235.72 | $283,657 |
| 2014-12-11 | $0.09413 | $0.1003 | $0.09279 | $0.1003 | $1,065.94 | $300,828 |
| 2014-12-12 | $0.1003 | $0.1003 | $0.08400 | $0.08414 | $264.68 | $252,432 |
| 2014-12-13 | $0.08396 | $0.1071 | $0.08340 | $0.08881 | $502.85 | $266,434 |
| 2014-12-14 | $0.08865 | $0.1052 | $0.08558 | $0.1040 | $156.70 | $312,096 |
| 2014-12-15 | $0.1040 | $0.1073 | $0.09781 | $0.1051 | $155.47 | $315,297 |
| 2014-12-16 | $0.1052 | $0.1052 | $0.08965 | $0.08965 | $1,453.58 | $268,937 |
| 2014-12-17 | $0.08952 | $0.1064 | $0.08898 | $0.09215 | $405.93 | $276,461 |
| 2014-12-18 | $0.09230 | $0.09379 | $0.08494 | $0.08849 | $623.57 | $265,462 |
| 2014-12-19 | $0.08846 | $0.08846 | $0.07714 | $0.08040 | $0.9649 | $241,215 |
| 2014-12-20 | $0.08037 | $0.1024 | $0.07806 | $0.1018 | $177.96 | $305,253 |
| 2014-12-21 | $0.1016 | $0.1016 | $0.08916 | $0.08939 | $722.56 | $268,178 |
| 2014-12-22 | $0.08933 | $0.1047 | $0.08829 | $0.1029 | $5.14 | $308,577 |
| 2014-12-23 | $0.1029 | $0.1052 | $0.09187 | $0.09448 | $4,385.02 | $283,429 |
| 2014-12-24 | $0.09424 | $0.1238 | $0.01763 | $0.1173 | $2,726.24 | $352,044 |
| 2014-12-25 | $0.1173 | $0.1177 | $0.03883 | $0.1035 | $275.27 | $310,440 |
| 2014-12-26 | $0.1035 | $0.1172 | $0.1021 | $0.1022 | $2.04 | $306,747 |
| 2014-12-27 | $0.1018 | $0.1030 | $0.09480 | $0.09537 | $120.64 | $286,103 |
| 2014-12-28 | $0.09560 | $0.09931 | $0.08353 | $0.09858 | $35.88 | $295,749 |
| 2014-12-29 | $0.09913 | $0.1028 | $0.09772 | $0.09835 | $81.92 | $295,042 |
| 2014-12-30 | $0.09793 | $0.09856 | $0.09139 | $0.09318 | $314.56 | $279,528 |
| 2014-12-31 | $0.09324 | $0.1335 | $0.08320 | $0.1335 | $210.94 | $400,446 |