ConfessionCoin CFN
Xếp hạng #?
00:39:21 20/10/2015
ConfessionCoin (CFN)
Không hoạt động
Lịch sử giá ConfessionCoin (CFN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.00003663 | $0.00004703 | $0.00003619 | $0.00004698 | $0.1535 | $286.89 |
| 2015-04-02 | $0.00004698 | $0.00005344 | $0.00004663 | $0.00005313 | $0.7224 | $325.44 |
| 2015-04-03 | $0.00005313 | $0.00005620 | $0.00004055 | $0.00004069 | $1.60 | $250.00 |
| 2015-04-04 | $0.00004069 | $0.00005850 | $0.00004018 | $0.00004059 | $0.9560 | $250.15 |
| 2015-04-05 | $0.00004060 | $0.00005994 | $0.00004038 | $0.00005212 | $1.49 | $322.16 |
| 2015-04-06 | $0.00005214 | $0.00006973 | $0.00004837 | $0.00004854 | $2.14 | $300.96 |
| 2015-04-07 | $0.00004850 | $0.00006101 | $0.00004557 | $0.00004557 | $0.9005 | $283.40 |
| 2015-04-08 | $0.00004555 | $0.00006209 | $0.00004408 | $0.00004410 | $0.3136 | $275.09 |
| 2015-04-09 | $0.00004406 | $0.00005864 | $0.00004390 | $0.00004874 | $0.3931 | $304.45 |
| 2015-04-10 | $0.00004874 | $0.00005805 | $0.00004867 | $0.00005194 | $0.6526 | $325.42 |
| 2015-04-11 | $0.00005192 | $0.00005928 | $0.00003990 | $0.00004258 | $2.15 | $267.59 |
| 2015-04-12 | $0.00004258 | $0.00005673 | $0.00004010 | $0.00005668 | $2.94 | $357.25 |
| 2015-04-13 | $0.00005668 | $0.00005668 | $0.00003774 | $0.00003818 | $1.31 | $241.39 |
| 2015-04-14 | $0.00003821 | $0.00004016 | $0.00003786 | $0.00003945 | $0.6705 | $250.15 |
| 2015-04-15 | $0.00003943 | $0.00004673 | $0.00003936 | $0.00004029 | $0.8468 | $256.23 |
| 2015-04-16 | $0.00004031 | $0.00004766 | $0.00004031 | $0.00004114 | $0.5150 | $262.44 |
| 2015-04-17 | $0.00004114 | $0.00004484 | $0.00003785 | $0.00004012 | $2.03 | $256.65 |
| 2015-04-18 | $0.00004011 | $0.00004453 | $0.00003768 | $0.00003797 | $2.25 | $243.62 |
| 2015-04-19 | $0.00003799 | $0.00005198 | $0.00003798 | $0.00004897 | $3.31 | $315.11 |
| 2015-04-20 | $0.00004897 | $0.00004980 | $0.00004883 | $0.00004942 | $2.91 | $318.90 |
| 2015-04-21 | $0.00004942 | $0.00004974 | $0.00004037 | $0.00004235 | $0.3096 | $274.07 |
| 2015-04-22 | $0.00004235 | $0.00008509 | $0.00004207 | $0.00004444 | $4.52 | $288.42 |
| 2015-04-23 | $0.00004449 | $0.00004730 | $0.00004431 | $0.00004729 | $4.58 | $307.84 |
| 2015-04-24 | $0.00004719 | $0.00004726 | $0.00004372 | $0.00004394 | $0.5501 | $286.85 |
| 2015-04-25 | $0.00004394 | $0.00005752 | $0.00004349 | $0.00005662 | $1.14 | $59.52 |
| 2015-04-26 | $0.00005660 | $0.00005674 | $0.00004297 | $0.00004607 | $1.96 | $48.43 |
| 2015-04-27 | $0.00004608 | $0.0001050 | $0.00004578 | $0.0001031 | $5.51 | $108.43 |
| 2015-04-28 | $0.0001032 | $0.0001056 | $0.00004272 | $0.00004741 | $25.92 | $49.83 |
| 2015-04-29 | $0.00004743 | $0.00004992 | $0.00004290 | $0.00004972 | $21.98 | $329.22 |
| 2015-04-30 | $0.00004965 | $0.00005152 | $0.00004891 | $0.00004959 | $0.7698 | $329.29 |