Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.04513 | $0.04815 | $0.04465 | $0.04710 | $6.61 | $141,305 |
| 2015-05-02 | $0.04703 | $0.04804 | $0.04617 | $0.04747 | $10.25 | $142,412 |
| 2015-05-03 | $0.04745 | $0.04881 | $0.04678 | $0.04726 | $12.67 | $141,791 |
| 2015-05-04 | $0.04809 | $0.04863 | $0.04560 | $0.04709 | $86.95 | $141,283 |
| 2015-05-05 | $0.04714 | $0.04717 | $0.04391 | $0.04587 | $3.35 | $137,617 |
| 2015-05-06 | $0.04587 | $0.04587 | $0.04434 | $0.04447 | $24.15 | $133,419 |
| 2015-05-07 | $0.04447 | $0.04559 | $0.04266 | $0.04480 | $125.57 | $134,405 |
| 2015-05-08 | $0.04484 | $0.04643 | $0.04320 | $0.04591 | $11.89 | $137,724 |
| 2015-05-09 | $0.04587 | $0.04638 | $0.04235 | $0.04368 | $11.57 | $131,033 |
| 2015-05-10 | $0.04366 | $0.04531 | $0.03920 | $0.04128 | $128.42 | $123,835 |
| 2015-05-11 | $0.04130 | $0.04242 | $0.03994 | $0.04107 | $4.62 | $123,212 |
| 2015-05-12 | $0.04111 | $0.04825 | $0.04102 | $0.04622 | $2.87 | $138,654 |
| 2015-05-13 | $0.04617 | $0.04634 | $0.04248 | $0.04318 | $126.05 | $129,531 |
| 2015-05-14 | $0.04316 | $0.04920 | $0.04308 | $0.04426 | $140.40 | $132,792 |
| 2015-05-15 | $0.04402 | $0.04581 | $0.04295 | $0.04354 | $1.39 | $130,607 |
| 2015-05-16 | $0.04353 | $0.04639 | $0.04311 | $0.04627 | $8.00 | $138,796 |
| 2015-05-17 | $0.04623 | $0.04670 | $0.04501 | $0.04584 | $58.86 | $137,516 |
| 2015-05-18 | $0.04557 | $0.04882 | $0.04139 | $0.04206 | $38.18 | $126,175 |
| 2015-05-19 | $0.04229 | $0.05633 | $0.04196 | $0.05030 | $13.33 | $150,886 |
| 2015-05-20 | $0.05036 | $0.05398 | $0.04962 | $0.05173 | $1,595.45 | $155,199 |
| 2015-05-21 | $0.05183 | $0.05224 | $0.04351 | $0.05000 | $147.89 | $149,991 |
| 2015-05-22 | $0.05049 | $0.1007 | $0.04149 | $0.09955 | $36.15 | $298,638 |
| 2015-05-23 | $0.09950 | $0.09998 | $0.05332 | $0.05377 | $0.1613 | $161,322 |
| 2015-05-24 | $0.05373 | $0.05492 | $0.04811 | $0.04850 | $14.84 | $145,508 |
| 2015-05-25 | $0.04822 | $0.05087 | $0.04599 | $0.05075 | $74.95 | $152,261 |
| 2015-05-26 | $0.05076 | $0.05527 | $0.04489 | $0.05027 | $361.22 | $150,808 |
| 2015-05-27 | $0.05026 | $0.05247 | $0.04158 | $0.04291 | $49.32 | $128,734 |
| 2015-05-28 | $0.04288 | $0.04885 | $0.04056 | $0.04162 | $6.58 | $124,859 |
| 2015-05-29 | $0.04185 | $0.05604 | $0.04164 | $0.05173 | $82.51 | $155,186 |
| 2015-05-30 | $0.05170 | $0.05312 | $0.03860 | $0.04115 | $142.54 | $123,452 |
| 2015-05-31 | $0.04118 | $0.04881 | $0.03570 | $0.04799 | $7.15 | $143,972 |