Market Cap:

Coin(O) Coin(O) (CNO)

0.000580 USD (-9.48%)
0.00000009 BTC (-10.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
61,098 USD
9 BTC
Volume (24h)
56 USD
0.01 BTC
Circulating Supply
105,387,670 CNO

Historical data for Coin(O)

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.000592 0.000657 0.000574 0.000579 62 62,428
Sep 24, 2018 0.000736 0.000798 0.000591 0.000593 169 77,605
Sep 23, 2018 0.000671 0.000810 0.000666 0.000736 136 70,693
Sep 22, 2018 0.000742 0.000877 0.000668 0.000670 28 78,204
Sep 21, 2018 0.000716 0.000811 0.000671 0.000742 151 75,480
Sep 20, 2018 0.000767 0.000772 0.000700 0.000716 221 80,804
Sep 19, 2018 0.001016 0.001018 0.000629 0.000766 578 107,109
Sep 18, 2018 0.001003 0.001148 0.000874 0.001016 435 105,659
Sep 17, 2018 0.000977 0.001382 0.000825 0.001003 2,157 102,934
Sep 16, 2018 0.001178 0.002006 0.000844 0.000974 7,486 124,091
Sep 15, 2018 0.000844 0.001240 0.000844 0.001174 297 88,953
Sep 14, 2018 0.001039 0.001053 0.001027 0.001036 3 109,476
Sep 13, 2018 0.001038 0.001043 0.001030 0.001040 3 109,417
Sep 12, 2018 0.001133 0.001135 0.001122 0.001127 14 119,409
Sep 11, 2018 0.001012 0.001144 0.001010 0.001133 51 106,616
Sep 10, 2018 0.001002 0.001075 0.000755 0.001010 256 105,540
Sep 09, 2018 0.000807 0.001024 0.000807 0.001002 31 85,010
Sep 08, 2018 0.001033 0.001040 0.001031 0.001034 15 108,857
Sep 07, 2018 0.000910 0.001047 0.000907 0.001032 15 95,908
Sep 06, 2018 0.000954 0.000977 0.000901 0.000911 75 100,527
Sep 05, 2018 0.001104 0.001107 0.001102 0.001107 4 116,322
Sep 04, 2018 0.001017 0.001109 0.001015 0.001103 4 107,200
Sep 03, 2018 0.001014 0.001027 0.000792 0.001017 26 106,882
Sep 02, 2018 0.001007 0.001024 0.000999 0.001012 5 106,056
Sep 01, 2018 0.000845 0.001016 0.000845 0.001006 128 89,013
Aug 31, 2018 0.000838 0.000848 0.000830 0.000846 8 88,318
Aug 30, 2018 0.000775 0.000778 0.000750 0.000762 14 81,646
Aug 29, 2018 0.000851 0.000855 0.000774 0.000774 15 89,658
Aug 28, 2018 0.000711 0.000854 0.000711 0.000850 517 74,910
Aug 27, 2018 0.000806 0.000811 0.000800 0.000806 7 84,946
* Earliest data in range (UTC time)
** Latest data in range (UTC time)