Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.06991 | $0.07337 | $0.06824 | $0.07092 | $0.3546 | $212,758 |
| 2015-03-02 | $0.07109 | $0.1103 | $0.06985 | $0.07508 | $183.48 | $225,238 |
| 2015-03-03 | $0.07514 | $0.07570 | $0.06568 | $0.07451 | $101.78 | $223,517 |
| 2015-03-04 | $0.07432 | $0.07446 | $0.06725 | $0.06827 | $135.51 | $204,796 |
| 2015-03-05 | $0.06836 | $0.06973 | $0.06571 | $0.06799 | $13.12 | $203,969 |
| 2015-03-06 | $0.06821 | $0.06934 | $0.06541 | $0.06917 | $32.37 | $207,507 |
| 2015-03-07 | $0.06922 | $0.07273 | $0.06652 | $0.07129 | $409.51 | $213,881 |
| 2015-03-08 | $0.07145 | $0.07665 | $0.06941 | $0.07548 | $67.63 | $226,428 |
| 2015-03-09 | $0.07578 | $0.09062 | $0.07248 | $0.08240 | $125.75 | $247,207 |
| 2015-03-10 | $0.08247 | $0.08815 | $0.07017 | $0.07246 | $51.19 | $217,391 |
| 2015-03-11 | $0.07248 | $0.3434 | $0.06852 | $0.07016 | $48.97 | $210,465 |
| 2015-03-12 | $0.07016 | $0.07113 | $0.06818 | $0.06943 | $10.76 | $208,298 |
| 2015-03-13 | $0.06938 | $0.07699 | $0.06637 | $0.06695 | $12.79 | $200,853 |
| 2015-03-14 | $0.06679 | $0.06738 | $0.06456 | $0.06722 | $0.06722 | $201,653 |
| 2015-03-15 | $0.06677 | $0.06860 | $0.06421 | $0.06515 | $132.79 | $195,451 |
| 2015-03-16 | $0.06513 | $0.06830 | $0.06471 | $0.06646 | $144.81 | $199,373 |
| 2015-03-17 | $0.06647 | $0.06662 | $0.06211 | $0.06333 | $32.68 | $190,002 |
| 2015-03-18 | $0.06338 | $0.08906 | $0.04623 | $0.04685 | $203.29 | $140,536 |
| 2015-03-19 | $0.04679 | $0.07842 | $0.04182 | $0.06297 | $52.65 | $188,910 |
| 2015-03-20 | $0.06292 | $0.06381 | $0.05786 | $0.06025 | $280.23 | $180,735 |
| 2015-03-21 | $0.05990 | $0.06070 | $0.05412 | $0.05599 | $56.57 | $167,967 |
| 2015-03-22 | $0.05590 | $0.1153 | $0.05235 | $0.08749 | $550.45 | $262,474 |
| 2015-03-23 | $0.08748 | $0.08833 | $0.05820 | $0.07954 | $42.24 | $238,613 |
| 2015-03-24 | $0.07963 | $0.08683 | $0.05526 | $0.05601 | $4.14 | $168,039 |
| 2015-03-25 | $0.05600 | $0.07400 | $0.04990 | $0.07390 | $11.74 | $221,713 |
| 2015-03-26 | $0.07393 | $0.07416 | $0.05123 | $0.05540 | $24.32 | $166,208 |
| 2015-03-27 | $0.05541 | $0.05841 | $0.05464 | $0.05686 | $13.08 | $170,588 |
| 2015-03-28 | $0.05686 | $0.09718 | $0.05020 | $0.05026 | $308.86 | $150,790 |
| 2015-03-29 | $0.05025 | $0.09330 | $0.05022 | $0.05583 | $260.67 | $167,485 |
| 2015-03-30 | $0.05569 | $0.05751 | $0.05459 | $0.05669 | $205.43 | $170,070 |
| 2015-03-31 | $0.05657 | $0.05683 | $0.04820 | $0.04930 | $158.76 | $147,909 |