Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.05642 | $0.06078 | $0.05482 | $0.05948 | $3.75 | $178,450 |
| 2015-02-02 | $0.05884 | $0.07547 | $0.04661 | $0.05517 | $136.85 | $165,501 |
| 2015-02-03 | $0.05501 | $0.08943 | $0.05156 | $0.06399 | $295.92 | $191,968 |
| 2015-02-04 | $0.06411 | $0.06508 | $0.05603 | $0.05942 | $365.83 | $178,257 |
| 2015-02-05 | $0.05968 | $0.06140 | $0.05532 | $0.05589 | $26.60 | $167,662 |
| 2015-02-06 | $0.05579 | $0.05785 | $0.05475 | $0.05555 | $10.89 | $166,654 |
| 2015-02-07 | $0.05555 | $0.05935 | $0.05555 | $0.05903 | $121.49 | $177,092 |
| 2015-02-08 | $0.05897 | $0.05916 | $0.05464 | $0.05572 | $8.30 | $167,150 |
| 2015-02-09 | $0.05579 | $0.05766 | $0.05481 | $0.05566 | $304.69 | $166,968 |
| 2015-02-10 | $0.05554 | $0.05567 | $0.05215 | $0.05416 | $119.91 | $162,474 |
| 2015-02-11 | $0.05426 | $0.05658 | $0.05290 | $0.05475 | $63.51 | $164,241 |
| 2015-02-12 | $0.05462 | $0.05648 | $0.05417 | $0.05579 | $68.23 | $167,363 |
| 2015-02-13 | $0.05572 | $0.06159 | $0.05409 | $0.06036 | $30.36 | $181,079 |
| 2015-02-14 | $0.06024 | $0.06643 | $0.06022 | $0.06557 | $32.78 | $196,705 |
| 2015-02-15 | $0.06548 | $0.06713 | $0.05764 | $0.05809 | $14.99 | $174,272 |
| 2015-02-16 | $0.05802 | $0.06350 | $0.05752 | $0.06261 | $563.31 | $187,826 |
| 2015-02-17 | $0.06239 | $0.08353 | $0.06081 | $0.06164 | $18.18 | $184,931 |
| 2015-02-18 | $0.06170 | $0.06403 | $0.05808 | $0.05915 | $95.11 | $177,451 |
| 2015-02-19 | $0.05894 | $0.06100 | $0.05733 | $0.05782 | $42.56 | $173,464 |
| 2015-02-20 | $0.05768 | $0.05955 | $0.05666 | $0.05886 | $298.26 | $176,592 |
| 2015-02-21 | $0.05879 | $0.06379 | $0.05877 | $0.06158 | $59.98 | $184,729 |
| 2015-02-22 | $0.06160 | $0.06255 | $0.05650 | $0.05910 | $31.56 | $177,291 |
| 2015-02-23 | $0.05910 | $0.07720 | $0.05869 | $0.06715 | $69.97 | $201,445 |
| 2015-02-24 | $0.06814 | $0.07030 | $0.06456 | $0.06618 | $5.63 | $198,541 |
| 2015-02-25 | $0.06590 | $0.07464 | $0.06572 | $0.07073 | $9.19 | $212,189 |
| 2015-02-26 | $0.07059 | $0.07286 | $0.06869 | $0.06901 | $1.86 | $207,039 |
| 2015-02-27 | $0.06912 | $0.07425 | $0.06829 | $0.07344 | $45.75 | $220,313 |
| 2015-02-28 | $0.07344 | $0.07344 | $0.06869 | $0.06989 | $0.3495 | $209,678 |