Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.04810 | $0.05343 | $0.04740 | $0.05125 | $167.04 | $153,764 |
| 2015-04-02 | $0.05116 | $0.06137 | $0.05093 | $0.05962 | $419.57 | $178,860 |
| 2015-04-03 | $0.05962 | $0.08187 | $0.05348 | $0.05535 | $60.79 | $166,054 |
| 2015-04-04 | $0.05534 | $0.06466 | $0.05268 | $0.06449 | $1,050.91 | $193,474 |
| 2015-04-05 | $0.06446 | $0.06810 | $0.05289 | $0.05428 | $534.28 | $162,827 |
| 2015-04-06 | $0.05433 | $0.05756 | $0.04474 | $0.04498 | $85.89 | $134,929 |
| 2015-04-07 | $0.04496 | $0.05682 | $0.04473 | $0.04986 | $487.26 | $149,592 |
| 2015-04-08 | $0.04983 | $0.05623 | $0.04259 | $0.04875 | $99.96 | $146,238 |
| 2015-04-09 | $0.04873 | $0.04887 | $0.04753 | $0.04809 | $14.71 | $144,264 |
| 2015-04-10 | $0.04806 | $0.05408 | $0.04529 | $0.05362 | $0.1072 | $160,859 |
| 2015-04-11 | $0.05365 | $0.05502 | $0.05202 | $0.05389 | $146.95 | $161,663 |
| 2015-04-12 | $0.05387 | $0.05515 | $0.04766 | $0.05428 | $41.09 | $162,837 |
| 2015-04-13 | $0.05431 | $0.05701 | $0.04849 | $0.05220 | $20.72 | $156,591 |
| 2015-04-14 | $0.05216 | $0.05233 | $0.04677 | $0.04865 | $58.28 | $145,954 |
| 2015-04-15 | $0.04871 | $0.04997 | $0.04561 | $0.04853 | $69.16 | $145,592 |
| 2015-04-16 | $0.04858 | $0.04923 | $0.04673 | $0.04709 | $2.97 | $141,256 |
| 2015-04-17 | $0.04713 | $0.04776 | $0.04189 | $0.04198 | $705.35 | $125,955 |
| 2015-04-18 | $0.04195 | $0.04291 | $0.04145 | $0.04247 | $78.57 | $127,416 |
| 2015-04-19 | $0.04244 | $0.04635 | $0.04224 | $0.04516 | $139.71 | $135,486 |
| 2015-04-20 | $0.04512 | $0.04712 | $0.04431 | $0.04629 | $10.97 | $138,872 |
| 2015-04-21 | $0.04635 | $0.05141 | $0.04581 | $0.04793 | $45.11 | $143,803 |
| 2015-04-22 | $0.04806 | $0.04816 | $0.04257 | $0.04266 | $420.72 | $127,993 |
| 2015-04-23 | $0.04268 | $0.04910 | $0.04255 | $0.04910 | $27.35 | $147,309 |
| 2015-04-24 | $0.04906 | $0.04912 | $0.04790 | $0.04876 | $9.41 | $146,285 |
| 2015-04-25 | $0.04877 | $0.04929 | $0.04489 | $0.04875 | $1.41 | $146,264 |
| 2015-04-26 | $0.04871 | $0.04879 | $0.04399 | $0.04475 | $25.40 | $134,258 |
| 2015-04-27 | $0.04483 | $0.04720 | $0.04415 | $0.04705 | $1.83 | $141,149 |
| 2015-04-28 | $0.04701 | $0.04712 | $0.04364 | $0.04527 | $40.56 | $135,811 |
| 2015-04-29 | $0.04521 | $0.04636 | $0.04435 | $0.04585 | $13.80 | $137,539 |
| 2015-04-30 | $0.04612 | $0.04782 | $0.04491 | $0.04511 | $10.15 | $135,340 |