Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02095 | $0.03039 | $0.02019 | $0.03039 | $15.71 | $91,182.00 |
| 2016-02-02 | $0.03038 | $0.09951 | $0.02233 | $0.05538 | $6,092.77 | $166,141 |
| 2016-02-03 | $0.05538 | $0.05542 | $0.02315 | $0.02679 | $200.51 | $80,370.00 |
| 2016-02-04 | $0.02680 | $0.03189 | $0.02400 | $0.02478 | $91.40 | $74,332.80 |
| 2016-02-05 | $0.02488 | $0.02628 | $0.02292 | $0.02396 | $180.11 | $71,880.90 |
| 2016-02-06 | $0.02395 | $0.02424 | $0.02218 | $0.02337 | $23.84 | $70,110.30 |
| 2016-02-07 | $0.02337 | $0.02339 | $0.01904 | $0.02136 | $10.67 | $64,081.80 |
| 2016-02-08 | $0.02137 | $0.02939 | $0.02088 | $0.02605 | $0.9016 | $78,143.40 |
| 2016-02-09 | $0.02605 | $0.03186 | $0.02346 | $0.02356 | $1.18 | $70,685.70 |
| 2016-02-10 | $0.02335 | $0.02418 | $0.02223 | $0.02380 | $40.74 | $71,397.90 |
| 2016-02-11 | $0.02379 | $0.02413 | $0.02319 | $0.02344 | $12.14 | $70,332.60 |
| 2016-02-12 | $0.02346 | $0.02948 | $0.02316 | $0.02948 | $93.12 | $88,442.10 |
| 2016-02-13 | $0.02939 | $0.1887 | $0.02292 | $0.02301 | $72.89 | $69,044.70 |
| 2016-02-14 | $0.02307 | $0.2001 | $0.02307 | $0.1988 | $40.80 | $596,307 |
| 2016-02-15 | $0.1987 | $0.2162 | $0.02683 | $0.1366 | $42.19 | $409,698 |
| 2016-02-16 | $0.1365 | $0.1611 | $0.02968 | $0.1508 | $1,352.27 | $452,469 |
| 2016-02-17 | $0.1508 | $0.1509 | $0.03118 | $0.03184 | $587.15 | $95,507.70 |
| 2016-02-18 | $0.03184 | $0.03226 | $0.02360 | $0.02426 | $49.27 | $72,775.80 |
| 2016-02-19 | $0.02429 | $0.02864 | $0.02015 | $0.02776 | $125.37 | $83,274.00 |
| 2016-02-20 | $0.02775 | $0.02779 | $0.02243 | $0.02247 | $34.62 | $67,410.60 |
| 2016-02-21 | $0.02244 | $0.02313 | $0.02202 | $0.02229 | $7.62 | $66,881.10 |
| 2016-02-22 | $0.02230 | $0.02294 | $0.02182 | $0.02244 | $49.44 | $67,305.60 |
| 2016-02-23 | $0.02245 | $0.02353 | $0.02083 | $0.02108 | $74.41 | $63,225.60 |
| 2016-02-24 | $0.02104 | $0.02775 | $0.02017 | $0.02756 | $83.08 | $82,690.80 |
| 2016-02-25 | $0.02758 | $0.03068 | $0.02146 | $0.02838 | $38.94 | $85,132.50 |
| 2016-02-26 | $0.02838 | $0.03108 | $0.02193 | $0.02524 | $21.13 | $75,712.80 |
| 2016-02-27 | $0.02530 | $0.03110 | $0.01834 | $0.01842 | $187.36 | $55,259.10 |
| 2016-02-28 | $0.01844 | $0.03114 | $0.003801 | $0.003810 | $0.03810 | $11,428.68 |
| 2016-02-29 | $0.003851 | $0.02216 | $0.003829 | $0.02097 | $60.74 | $62,919.00 |