Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1336 | $0.1336 | $0.09629 | $0.09914 | $49.57 | $297,421 |
| 2015-01-02 | $0.09910 | $0.1210 | $0.09867 | $0.1181 | $93.26 | $354,150 |
| 2015-01-03 | $0.1182 | $0.1300 | $0.08745 | $0.08845 | $285.52 | $265,350 |
| 2015-01-04 | $0.08850 | $0.09610 | $0.07831 | $0.09495 | $207.27 | $284,837 |
| 2015-01-05 | $0.09497 | $0.1010 | $0.08694 | $0.08790 | $211.74 | $263,687 |
| 2015-01-06 | $0.08793 | $0.1042 | $0.08393 | $0.1030 | $313.03 | $309,081 |
| 2015-01-07 | $0.1032 | $0.1038 | $0.09710 | $0.1026 | $502.62 | $307,791 |
| 2015-01-08 | $0.1027 | $0.1034 | $0.09406 | $0.09682 | $465.21 | $290,452 |
| 2015-01-09 | $0.09699 | $0.1750 | $0.09161 | $0.1735 | $5,071.47 | $520,452 |
| 2015-01-10 | $0.1750 | $0.1750 | $0.08739 | $0.1008 | $57.76 | $302,421 |
| 2015-01-11 | $0.1008 | $0.1027 | $0.09350 | $0.09353 | $409.39 | $280,586 |
| 2015-01-12 | $0.09369 | $0.09515 | $0.08638 | $0.08638 | $121.01 | $259,133 |
| 2015-01-13 | $0.08611 | $0.08664 | $0.07323 | $0.07491 | $21.23 | $224,737 |
| 2015-01-14 | $0.07455 | $0.07784 | $0.05933 | $0.06064 | $573.51 | $181,929 |
| 2015-01-15 | $0.05999 | $0.08062 | $0.05999 | $0.07645 | $840.06 | $229,337 |
| 2015-01-16 | $0.07629 | $0.08131 | $0.07181 | $0.07459 | $123.82 | $223,770 |
| 2015-01-17 | $0.07456 | $0.07604 | $0.06919 | $0.06927 | $17.94 | $207,798 |
| 2015-01-18 | $0.06946 | $0.07747 | $0.06794 | $0.07162 | $565.87 | $214,862 |
| 2015-01-19 | $0.07199 | $0.07669 | $0.06874 | $0.07487 | $171.31 | $224,615 |
| 2015-01-20 | $0.07406 | $0.07586 | $0.06939 | $0.07442 | $230.34 | $223,273 |
| 2015-01-21 | $0.07444 | $0.08108 | $0.07417 | $0.08105 | $35.58 | $243,155 |
| 2015-01-22 | $0.08102 | $0.08435 | $0.07574 | $0.08149 | $45.31 | $244,459 |
| 2015-01-23 | $0.08206 | $0.08261 | $0.07639 | $0.08182 | $13.88 | $245,447 |
| 2015-01-24 | $0.08142 | $0.08899 | $0.08039 | $0.08837 | $216.68 | $265,101 |
| 2015-01-25 | $0.08805 | $0.09179 | $0.08055 | $0.08716 | $161.77 | $261,481 |
| 2015-01-26 | $0.08727 | $0.1066 | $0.07327 | $0.07827 | $404.09 | $234,800 |
| 2015-01-27 | $0.07818 | $0.09654 | $0.06480 | $0.07241 | $86.67 | $217,217 |
| 2015-01-28 | $0.07238 | $0.07238 | $0.06067 | $0.06306 | $70.38 | $189,183 |
| 2015-01-29 | $0.06260 | $0.07116 | $0.06260 | $0.06953 | $5.56 | $208,599 |
| 2015-01-30 | $0.06933 | $0.07150 | $0.05670 | $0.05732 | $218.29 | $171,971 |
| 2015-01-31 | $0.05774 | $0.06300 | $0.05632 | $0.05666 | $45.78 | $169,988 |