Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05146 | $0.05204 | $0.04550 | $0.04881 | $41.71 | $146,417 |
| 2015-07-02 | $0.04885 | $0.05481 | $0.04715 | $0.05275 | $26.64 | $158,242 |
| 2015-07-03 | $0.05281 | $0.05431 | $0.04733 | $0.04795 | $15.82 | $143,858 |
| 2015-07-04 | $0.04802 | $0.05572 | $0.04656 | $0.05501 | $11.00 | $165,028 |
| 2015-07-05 | $0.05500 | $0.05553 | $0.05153 | $0.05186 | $118.66 | $155,587 |
| 2015-07-06 | $0.05187 | $0.05440 | $0.04880 | $0.04978 | $7.12 | $149,327 |
| 2015-07-07 | $0.04976 | $0.07095 | $0.04963 | $0.06077 | $518.59 | $182,306 |
| 2015-07-08 | $0.06141 | $0.06397 | $0.05279 | $0.05441 | $234.73 | $163,220 |
| 2015-07-09 | $0.05440 | $0.06345 | $0.04532 | $0.06343 | $28.04 | $190,293 |
| 2015-07-10 | $0.06456 | $0.07259 | $0.06141 | $0.06320 | $42.53 | $189,596 |
| 2015-07-11 | $0.06293 | $0.06313 | $0.05845 | $0.05950 | $15.35 | $178,515 |
| 2015-07-12 | $0.05949 | $0.06025 | $0.05472 | $0.05545 | $2.02 | $166,337 |
| 2015-07-13 | $0.05539 | $0.05841 | $0.04972 | $0.05041 | $8.82 | $151,244 |
| 2015-07-14 | $0.05036 | $0.05627 | $0.04990 | $0.05164 | $232.91 | $154,928 |
| 2015-07-15 | $0.05171 | $0.05548 | $0.04454 | $0.05238 | $46.62 | $157,142 |
| 2015-07-16 | $0.05365 | $0.05392 | $0.04113 | $0.04165 | $15.12 | $124,959 |
| 2015-07-17 | $0.04165 | $0.04668 | $0.04070 | $0.04602 | $37.18 | $138,054 |
| 2015-07-18 | $0.04582 | $0.05228 | $0.04543 | $0.05228 | $1.99 | $156,841 |
| 2015-07-19 | $0.05232 | $0.05310 | $0.05165 | $0.05199 | $0.3639 | $155,978 |
| 2015-07-20 | $0.05206 | $0.05280 | $0.05123 | $0.05162 | $1.03 | $154,872 |
| 2015-07-21 | $0.05168 | $0.05237 | $0.05033 | $0.05048 | $13.88 | $151,444 |
| 2015-07-22 | $0.05043 | $0.05248 | $0.04991 | $0.05118 | $10.66 | $153,526 |
| 2015-07-23 | $0.05120 | $0.05178 | $0.04911 | $0.04991 | $56.90 | $149,734 |
| 2015-07-24 | $0.04991 | $0.05193 | $0.04762 | $0.05193 | $1.30 | $155,780 |
| 2015-07-25 | $0.05195 | $0.05271 | $0.05060 | $0.05089 | $39.19 | $152,673 |
| 2015-07-26 | $0.05093 | $0.05385 | $0.04958 | $0.05385 | $0.1077 | $161,544 |
| 2015-07-27 | $0.05385 | $0.07192 | $0.04992 | $0.06529 | $0.4502 | $195,875 |
| 2015-07-28 | $0.06528 | $0.06600 | $0.05037 | $0.05098 | $22.08 | $152,948 |
| 2015-07-29 | $0.05095 | $0.05146 | $0.04622 | $0.04825 | $0.9168 | $144,760 |
| 2015-07-30 | $0.04827 | $0.05036 | $0.04739 | $0.04812 | $55.54 | $144,347 |
| 2015-07-31 | $0.04769 | $0.04840 | $0.04563 | $0.04834 | $14.54 | $145,007 |