Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.04835 | $0.04863 | $0.04154 | $0.04679 | $0.2808 | $140,381 |
| 2015-08-02 | $0.04666 | $0.04666 | $0.04479 | $0.04641 | $96.94 | $139,217 |
| 2015-08-03 | $0.04639 | $0.04862 | $0.03698 | $0.04834 | $0.7574 | $145,023 |
| 2015-08-04 | $0.04823 | $0.04923 | $0.04417 | $0.04798 | $0.6872 | $143,947 |
| 2015-08-05 | $0.04793 | $0.05691 | $0.04331 | $0.04347 | $3.26 | $130,418 |
| 2015-08-06 | $0.04347 | $0.04421 | $0.04309 | $0.04379 | $2.19 | $131,375 |
| 2015-08-07 | $0.04378 | $0.04657 | $0.04303 | $0.04639 | $2.32 | $139,176 |
| 2015-08-08 | $0.05558 | $0.05562 | $0.04321 | $0.04479 | $47.52 | $134,380 |
| 2015-08-09 | $0.04482 | $0.05136 | $0.04304 | $0.04308 | $16.83 | $129,230 |
| 2015-08-10 | $0.04311 | $0.04826 | $0.04123 | $0.04124 | $6.80 | $123,732 |
| 2015-08-11 | $0.04124 | $0.04182 | $0.03774 | $0.03906 | $0.4297 | $117,194 |
| 2015-08-12 | $0.03934 | $0.03939 | $0.03805 | $0.03887 | $0.4276 | $116,608 |
| 2015-08-13 | $0.03893 | $0.04126 | $0.03811 | $0.04122 | $58.62 | $123,669 |
| 2015-08-14 | $0.04123 | $0.04190 | $0.03975 | $0.04013 | $29.66 | $120,400 |
| 2015-08-15 | $0.03999 | $0.04035 | $0.03797 | $0.03834 | $3.84 | $115,021 |
| 2015-08-16 | $0.03840 | $0.04007 | $0.03693 | $0.04003 | $5.72 | $120,083 |
| 2015-08-17 | $0.04004 | $0.04007 | $0.03425 | $0.03602 | $25.32 | $108,052 |
| 2015-08-18 | $0.03599 | $0.03726 | $0.03157 | $0.03157 | $9.87 | $94,719.00 |
| 2015-08-19 | $0.03129 | $0.03798 | $0.03129 | $0.03536 | $10.92 | $106,070 |
| 2015-08-20 | $0.03530 | $0.03701 | $0.03470 | $0.03608 | $61.33 | $108,228 |
| 2015-08-21 | $0.03607 | $0.03685 | $0.03516 | $0.03596 | $1.26 | $107,876 |
| 2015-08-22 | $0.03596 | $0.03652 | $0.03443 | $0.03539 | $21.70 | $106,182 |
| 2015-08-23 | $0.03542 | $0.03568 | $0.03357 | $0.03403 | $70.79 | $102,096 |
| 2015-08-24 | $0.03402 | $0.03445 | $0.03166 | $0.03180 | $8.81 | $95,403.00 |
| 2015-08-25 | $0.03167 | $0.03431 | $0.03089 | $0.03358 | $332.37 | $100,750 |
| 2015-08-26 | $0.03358 | $0.03549 | $0.03176 | $0.03182 | $86.44 | $95,475.00 |
| 2015-08-27 | $0.03183 | $0.04552 | $0.03067 | $0.03974 | $103.76 | $119,217 |
| 2015-08-28 | $0.03978 | $0.05051 | $0.03308 | $0.03612 | $52.64 | $108,372 |
| 2015-08-29 | $0.03613 | $0.04157 | $0.03318 | $0.03502 | $8.00 | $105,053 |
| 2015-08-30 | $0.03491 | $0.03579 | $0.03313 | $0.03374 | $9.28 | $101,216 |
| 2015-08-31 | $0.03377 | $0.03521 | $0.03324 | $0.03468 | $9.91 | $104,036 |