Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.03469 | $0.03496 | $0.03164 | $0.03164 | $40.36 | $94,916.40 |
| 2015-09-02 | $0.03165 | $0.03511 | $0.03161 | $0.03250 | $32.50 | $97,507.80 |
| 2015-09-03 | $0.03251 | $0.03424 | $0.03015 | $0.03015 | $379.05 | $90,458.10 |
| 2015-09-04 | $0.03002 | $0.03365 | $0.02981 | $0.03291 | $0.8228 | $98,732.70 |
| 2015-09-05 | $0.03287 | $0.03349 | $0.03255 | $0.03292 | $9.65 | $98,772.30 |
| 2015-09-06 | $0.03297 | $0.03664 | $0.03286 | $0.03571 | $0.9286 | $107,144 |
| 2015-09-07 | $0.03572 | $0.03596 | $0.03161 | $0.03177 | $226.51 | $95,304.30 |
| 2015-09-08 | $0.03175 | $0.03550 | $0.03125 | $0.03146 | $19.69 | $94,366.20 |
| 2015-09-09 | $0.03145 | $0.03663 | $0.03122 | $0.03217 | $170.52 | $96,522.90 |
| 2015-09-10 | $0.03219 | $0.03508 | $0.02923 | $0.03500 | $0.8751 | $105,008 |
| 2015-09-11 | $0.03507 | $0.03520 | $0.02918 | $0.03041 | $124.60 | $91,222.80 |
| 2015-09-12 | $0.03044 | $0.03447 | $0.02973 | $0.03307 | $117.78 | $99,221.40 |
| 2015-09-13 | $0.03308 | $0.03868 | $0.03223 | $0.03263 | $32.63 | $97,895.70 |
| 2015-09-14 | $0.03258 | $0.03326 | $0.03025 | $0.03036 | $39.68 | $91,080.00 |
| 2015-09-15 | $0.03044 | $0.03610 | $0.03020 | $0.03306 | $0.03306 | $99,170.10 |
| 2015-09-16 | $0.03306 | $0.04123 | $0.03293 | $0.04121 | $0.02292 | $123,618 |
| 2015-09-17 | $0.04121 | $0.06872 | $0.03630 | $0.05962 | $64.05 | $178,845 |
| 2015-09-18 | $0.05962 | $0.05962 | $0.03416 | $0.04087 | $58.34 | $122,597 |
| 2015-09-19 | $0.04086 | $0.04682 | $0.03330 | $0.03337 | $35.23 | $100,103 |
| 2015-09-20 | $0.03337 | $0.04053 | $0.03265 | $0.03464 | $44.51 | $103,926 |
| 2015-09-21 | $0.03466 | $0.03916 | $0.03382 | $0.03678 | $316.61 | $110,333 |
| 2015-09-22 | $0.03680 | $0.07862 | $0.03562 | $0.03615 | $650.76 | $108,448 |
| 2015-09-23 | $0.03615 | $0.04002 | $0.03581 | $0.03983 | $8.64 | $119,480 |
| 2015-09-24 | $0.03940 | $0.03993 | $0.03174 | $0.03216 | $10.28 | $96,493.50 |
| 2015-09-25 | $0.03232 | $0.03986 | $0.03158 | $0.03279 | $180.47 | $98,365.50 |
| 2015-09-26 | $0.03272 | $0.03957 | $0.03272 | $0.03852 | $21.44 | $115,553 |
| 2015-09-27 | $0.03850 | $0.03874 | $0.03673 | $0.03835 | $4.95 | $115,043 |
| 2015-09-28 | $0.03835 | $0.03914 | $0.03769 | $0.03796 | $5.50 | $113,869 |
| 2015-09-29 | $0.03778 | $0.03930 | $0.03542 | $0.03542 | $27.82 | $106,248 |
| 2015-09-30 | $0.03544 | $0.03551 | $0.03130 | $0.03156 | $27.62 | $94,692.90 |