Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02095 | $0.02191 | $0.02068 | $0.02162 | $2.16 | $64,863.90 |
| 2016-03-02 | $0.02163 | $0.02239 | $0.02071 | $0.02072 | $0.2551 | $62,152.50 |
| 2016-03-03 | $0.02069 | $0.02136 | $0.01339 | $0.01362 | $13.24 | $40,862.70 |
| 2016-03-04 | $0.01362 | $0.02340 | $0.01318 | $0.01344 | $8.17 | $40,326.60 |
| 2016-03-05 | $0.01343 | $0.01731 | $0.01343 | $0.01720 | $45.12 | $51,604.50 |
| 2016-03-06 | $0.01720 | $0.01801 | $0.01408 | $0.01602 | $11.39 | $48,072.60 |
| 2016-03-07 | $0.01603 | $0.02358 | $0.01598 | $0.02327 | $0.3490 | $69,802.80 |
| 2016-03-08 | $0.02326 | $0.02795 | $0.02243 | $0.02652 | $3.67 | $79,564.80 |
| 2016-03-09 | $0.02652 | $0.02696 | $0.01598 | $0.01796 | $12.26 | $53,892.90 |
| 2016-03-10 | $0.01794 | $0.02027 | $0.01713 | $0.02024 | $208.50 | $60,734.70 |
| 2016-03-11 | $0.02013 | $0.02138 | $0.01795 | $0.01799 | $216.38 | $53,961.90 |
| 2016-03-12 | $0.01799 | $0.01872 | $0.01711 | $0.01872 | $119.78 | $56,170.20 |
| 2016-03-13 | $0.01872 | $0.02087 | $0.01780 | $0.01891 | $29.71 | $56,722.80 |
| 2016-03-14 | $0.01890 | $0.02686 | $0.01397 | $0.02638 | $213.71 | $79,152.60 |
| 2016-03-15 | $0.02641 | $0.02755 | $0.01484 | $0.02596 | $0.2596 | $77,885.70 |
| 2016-03-16 | $0.02596 | $0.02596 | $0.02364 | $0.02392 | $0.8952 | $71,774.10 |
| 2016-03-17 | $0.02398 | $0.02684 | $0.01564 | $0.02290 | $5.72 | $68,687.70 |
| 2016-03-18 | $0.02289 | $0.1144 | $0.01660 | $0.03895 | $821.39 | $116,856 |
| 2016-03-19 | $0.03892 | $0.05562 | $0.01961 | $0.02854 | $852.25 | $85,610.10 |
| 2016-03-20 | $0.02853 | $0.02987 | $0.01720 | $0.01906 | $1,172.12 | $57,174.00 |
| 2016-03-21 | $0.01905 | $0.02106 | $0.01636 | $0.01807 | $834.93 | $54,220.50 |
| 2016-03-22 | $0.01807 | $0.05810 | $0.01663 | $0.03205 | $6,039.74 | $96,156.30 |
| 2016-03-23 | $0.03207 | $0.03326 | $0.02189 | $0.02687 | $1,709.97 | $80,606.40 |
| 2016-03-24 | $0.02687 | $0.02922 | $0.02182 | $0.02715 | $808.29 | $81,447.90 |
| 2016-03-25 | $0.02715 | $0.02724 | $0.02450 | $0.02652 | $114.37 | $79,548.90 |
| 2016-03-26 | $0.02653 | $0.02712 | $0.02435 | $0.02708 | $193.54 | $81,251.10 |
| 2016-03-27 | $0.02706 | $0.02747 | $0.02544 | $0.02577 | $645.28 | $77,308.50 |
| 2016-03-28 | $0.02578 | $0.03064 | $0.02548 | $0.02783 | $218.22 | $83,501.40 |
| 2016-03-29 | $0.02784 | $0.03416 | $0.02609 | $0.03416 | $0.7819 | $102,488 |
| 2016-03-30 | $0.03396 | $0.03456 | $0.03162 | $0.03330 | $738.11 | $99,910.50 |
| 2016-03-31 | $0.03333 | $0.03368 | $0.02638 | $0.02722 | $108.25 | $81,660.90 |