ConcealCoin CNL
Xếp hạng #?
00:14:12 17/05/2016
ConcealCoin (CNL)
Không hoạt động
Lịch sử giá ConcealCoin (CNL) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0006548 | $0.0008572 | $0.0006518 | $0.0007220 | $248.35 | $7,234.48 |
| 2014-08-02 | $0.0006943 | $0.0007547 | $0.0006251 | $0.0006695 | $263.71 | $6,708.23 |
| 2014-08-03 | $0.0006654 | $0.0006657 | $0.0005756 | $0.0006160 | $54.84 | $6,172.60 |
| 2014-08-04 | $0.0006155 | $0.0008493 | $0.0004113 | $0.0004154 | $243.20 | $4,162.59 |
| 2014-08-05 | $0.0004156 | $0.001005 | $0.0003418 | $0.0006392 | $157.96 | $6,405.76 |
| 2014-08-06 | $0.0006398 | $0.0006410 | $0.0005206 | $0.0005270 | $81.59 | $5,280.90 |
| 2014-08-07 | $0.0005270 | $0.0008627 | $0.0004879 | $0.0004879 | $68.75 | $4,889.80 |
| 2014-08-08 | $0.0004879 | $0.0005055 | $0.0003038 | $0.0003969 | $31.83 | $3,977.38 |
| 2014-08-09 | $0.0003968 | $0.0003976 | $0.0001908 | $0.0002226 | $56.00 | $2,230.91 |
| 2014-08-10 | $0.0002225 | $0.0003100 | $0.0002225 | $0.0002483 | $8.18 | $2,488.65 |
| 2014-08-11 | $0.0002484 | $0.0006156 | $0.0002480 | $0.0004394 | $197.94 | $4,404.39 |
| 2014-08-12 | $0.0004395 | $0.0004421 | $0.0001119 | $0.0002129 | $62.11 | $2,133.72 |
| 2014-08-13 | $0.0002231 | $0.0003119 | $0.0001771 | $0.0001835 | $51.01 | $1,839.72 |
| 2014-08-14 | $0.0001834 | $0.0002825 | $0.0001799 | $0.0002409 | $22.06 | $2,415.06 |
| 2014-08-15 | $0.0002437 | $0.0003425 | $0.0001580 | $0.0001716 | $14.95 | $1,719.98 |
| 2014-08-16 | $0.0001719 | $0.0002743 | $0.0001435 | $0.0002728 | $12.07 | $2,734.47 |
| 2014-08-17 | $0.0002725 | $0.0002741 | $0.0001879 | $0.0002061 | $4.84 | $2,066.30 |
| 2014-08-18 | $0.0002060 | $0.0002200 | $0.0001629 | $0.0002161 | $61.90 | $2,166.29 |
| 2014-08-19 | $0.0002161 | $0.0002283 | $0.0001548 | $0.0002222 | $23.91 | $2,227.36 |
| 2014-08-20 | $0.0002221 | $0.0002784 | $0.0002093 | $0.0002416 | $11.98 | $2,422.57 |
| 2014-08-21 | $0.0002409 | $0.0002950 | $0.0002123 | $0.0002250 | $5.65 | $2,255.53 |
| 2014-08-22 | $0.0002251 | $0.0002277 | $0.0001846 | $0.0001851 | $31.75 | $1,855.37 |
| 2014-08-23 | $0.0001848 | $0.0002158 | $0.0001804 | $0.0002076 | $19.98 | $2,081.09 |
| 2014-08-24 | $0.0002077 | $0.0002381 | $0.0001855 | $0.0002261 | $28.85 | $2,267.01 |
| 2014-08-25 | $0.0002261 | $0.0002261 | $0.0001756 | $0.0001763 | $31.64 | $1,767.56 |
| 2014-08-26 | $0.0001763 | $0.0001919 | $0.0001619 | $0.0001629 | $28.51 | $1,633.30 |
| 2014-08-27 | $0.0001631 | $0.0001812 | $0.0001304 | $0.0001623 | $49.06 | $1,627.32 |
| 2014-08-28 | $0.0001400 | $0.0001594 | $0.0001169 | $0.0001174 | $11.09 | $1,176.67 |
| 2014-08-29 | $0.0001174 | $0.0001550 | $0.0001046 | $0.0001132 | $47.10 | $1,134.65 |
| 2014-08-30 | $0.0001132 | $0.0001263 | $0.0001067 | $0.0001176 | $33.37 | $1,178.98 |
| 2014-08-31 | $0.0001173 | $0.0001292 | $0.0001088 | $0.0001258 | $3.19 | $1,260.96 |