Coinomat CNMT
Xếp hạng #?
09:19:12 01/12/2016
Coinomat (CNMT)
Không hoạt động
Lịch sử giá Coinomat (CNMT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1434 | $0.1437 | $0.1291 | $0.1296 | $15.11 | $339,193 |
| 2016-08-02 | $0.1297 | $0.1363 | $0.08179 | $0.08478 | $411.51 | $221,809 |
| 2016-08-03 | $0.08586 | $0.1013 | $0.08512 | $0.1008 | $30.43 | $263,759 |
| 2016-08-04 | $0.1008 | $0.1142 | $0.08685 | $0.1076 | $121.33 | $281,637 |
| 2016-08-05 | $0.1076 | $0.1131 | $0.1050 | $0.1121 | $16.85 | $293,340 |
| 2016-08-06 | $0.1120 | $0.1425 | $0.1094 | $0.1337 | $346.83 | $349,682 |
| 2016-08-07 | $0.1337 | $0.1353 | $0.1229 | $0.1239 | $310.63 | $324,046 |
| 2016-08-08 | $0.1239 | $0.1411 | $0.1200 | $0.1408 | $23.59 | $368,444 |
| 2016-08-09 | $0.1408 | $0.1409 | $0.06949 | $0.09876 | $425.79 | $258,389 |
| 2016-08-10 | $0.09865 | $0.1311 | $0.08965 | $0.1302 | $50.50 | $340,668 |
| 2016-08-11 | $0.1303 | $0.1415 | $0.1126 | $0.1409 | $99.80 | $368,538 |
| 2016-08-12 | $0.1408 | $0.1416 | $0.09155 | $0.1306 | $363.85 | $341,723 |
| 2016-08-13 | $0.1306 | $0.1345 | $0.1085 | $0.1344 | $190.33 | $351,600 |
| 2016-08-14 | $0.1344 | $0.1511 | $0.1225 | $0.1339 | $2,214.11 | $350,430 |
| 2016-08-15 | $0.1339 | $0.1384 | $0.1217 | $0.1217 | $53.05 | $318,317 |
| 2016-08-16 | $0.1221 | $0.1584 | $0.1218 | $0.1453 | $1,513.77 | $380,153 |
| 2016-08-17 | $0.1453 | $0.1484 | $0.1271 | $0.1278 | $766.45 | $334,486 |
| 2016-08-18 | $0.1290 | $0.1448 | $0.1243 | $0.1396 | $571.48 | $365,161 |
| 2016-08-19 | $0.1399 | $0.1435 | $0.1376 | $0.1429 | $76.92 | $373,923 |
| 2016-08-20 | $0.1429 | $0.1431 | $0.1137 | $0.1398 | $38.99 | $365,752 |
| 2016-08-21 | $0.1398 | $0.1404 | $0.1172 | $0.1397 | $79.89 | $365,595 |
| 2016-08-22 | $0.1397 | $0.1495 | $0.1108 | $0.1311 | $371.42 | $342,971 |
| 2016-08-23 | $0.1310 | $0.1310 | $0.08136 | $0.09029 | $5,274.10 | $236,244 |
| 2016-08-24 | $0.09021 | $0.1004 | $0.07765 | $0.07769 | $560.62 | $203,276 |
| 2016-08-25 | $0.07770 | $0.1360 | $0.07695 | $0.1162 | $1,521.19 | $303,908 |
| 2016-08-26 | $0.1161 | $0.1217 | $0.1105 | $0.1105 | $577.30 | $289,214 |
| 2016-08-27 | $0.1106 | $0.1155 | $0.1071 | $0.1109 | $42.63 | $290,243 |
| 2016-08-28 | $0.1109 | $0.1146 | $0.1010 | $0.1075 | $425.81 | $281,216 |
| 2016-08-29 | $0.1076 | $0.1379 | $0.1022 | $0.1186 | $141.24 | $310,258 |
| 2016-08-30 | $0.1187 | $0.1217 | $0.08282 | $0.1206 | $119.92 | $315,499 |
| 2016-08-31 | $0.1205 | $0.1283 | $0.08830 | $0.1196 | $109.47 | $312,953 |