Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.03272 | $0.03321 | $0.03043 | $0.03131 | $12.70 | $93,929.70 |
| 2015-11-02 | $0.03120 | $0.03533 | $0.03081 | $0.03447 | $0.1719 | $103,408 |
| 2015-11-03 | $0.03449 | $0.03970 | $0.03376 | $0.03858 | $23.58 | $115,742 |
| 2015-11-04 | $0.03876 | $0.04932 | $0.03013 | $0.03273 | $50.41 | $98,202.90 |
| 2015-11-05 | $0.03279 | $0.03586 | $0.03082 | $0.03167 | $150.13 | $95,008.50 |
| 2015-11-06 | $0.03163 | $0.03206 | $0.02949 | $0.03001 | $0.4802 | $90,029.70 |
| 2015-11-07 | $0.03003 | $0.03186 | $0.02768 | $0.02768 | $4.04 | $83,028.00 |
| 2015-11-08 | $0.02788 | $0.02980 | $0.02652 | $0.02666 | $55.18 | $79,968.90 |
| 2015-11-09 | $0.02671 | $0.02853 | $0.02601 | $0.02800 | $0.1960 | $83,994.00 |
| 2015-11-10 | $0.02792 | $0.02946 | $0.02631 | $0.02667 | $66.67 | $80,008.20 |
| 2015-11-11 | $0.02601 | $0.02710 | $0.02378 | $0.02407 | $94.46 | $72,222.90 |
| 2015-11-12 | $0.02409 | $0.02778 | $0.02384 | $0.02773 | $0.4992 | $83,196.30 |
| 2015-11-13 | $0.02777 | $0.02779 | $0.02398 | $0.02417 | $14.77 | $72,497.40 |
| 2015-11-14 | $0.02418 | $0.02818 | $0.02377 | $0.02758 | $20.46 | $82,725.60 |
| 2015-11-15 | $0.02761 | $0.02937 | $0.02422 | $0.02450 | $8.26 | $73,502.70 |
| 2015-11-16 | $0.02461 | $0.02465 | $0.02303 | $0.02322 | $613.70 | $69,649.20 |
| 2015-11-17 | $0.02325 | $0.02426 | $0.02173 | $0.02377 | $68.86 | $71,307.30 |
| 2015-11-18 | $0.02368 | $0.02663 | $0.02337 | $0.02580 | $0.6449 | $77,387.40 |
| 2015-11-19 | $0.02584 | $0.02947 | $0.02534 | $0.02534 | $0.1774 | $76,034.70 |
| 2015-11-20 | $0.02533 | $0.02537 | $0.02437 | $0.02465 | $14.05 | $73,935.00 |
| 2015-11-21 | $0.02483 | $0.02533 | $0.02433 | $0.02489 | $14.19 | $74,673.60 |
| 2015-11-22 | $0.02491 | $0.02497 | $0.02418 | $0.02474 | $1.78 | $74,219.70 |
| 2015-11-23 | $0.02478 | $0.02499 | $0.02333 | $0.02363 | $0.8270 | $70,887.90 |
| 2015-11-24 | $0.02370 | $0.02433 | $0.02282 | $0.02327 | $3.42 | $69,808.50 |
| 2015-11-25 | $0.02327 | $0.02484 | $0.02308 | $0.02424 | $19.38 | $72,717.60 |
| 2015-11-26 | $0.02423 | $0.02619 | $0.02400 | $0.02580 | $16.82 | $77,414.10 |
| 2015-11-27 | $0.02569 | $0.02577 | $0.02380 | $0.02380 | $12.40 | $71,410.20 |
| 2015-11-28 | $0.02378 | $0.02496 | $0.02333 | $0.02494 | $26.51 | $74,818.80 |
| 2015-11-29 | $0.02492 | $0.02556 | $0.02381 | $0.02477 | $0.7926 | $74,304.30 |
| 2015-11-30 | $0.02478 | $0.02593 | $0.02364 | $0.02469 | $97.79 | $74,081.70 |