CNNS
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.005379 | $0.0047500 | $0.005213 | $0.0043360 |
2021-05-22 | $0.0047500 | $0.005053 | $0.005191 | $0.0042720 |
2021-05-23 | $0.005053 | $0.0044280 | $0.005645 | $0.0040920 |
2021-05-24 | $0.0044280 | $0.005112 | $0.006198 | $0.0049800 |
2021-05-25 | $0.005112 | $0.005090 | $0.005686 | $0.0049820 |
2021-05-26 | $0.005090 | $0.005691 | $0.006211 | $0.005258 |
2021-05-27 | $0.005691 | $0.005430 | $0.005951 | $0.005183 |
2021-05-28 | $0.005430 | $0.005404 | $0.006513 | $0.0046560 |
2021-05-29 | $0.005404 | $0.005628 | $0.005879 | $0.0047850 |
2021-05-30 | $0.005628 | $0.005584 | $0.005638 | $0.005532 |
2021-06-01 | $0.005848 | $0.005769 | $0.006164 | $0.005558 |
2021-06-02 | $0.005769 | $0.005765 | $0.006090 | $0.005494 |
2021-06-03 | $0.005765 | $0.005769 | $0.006226 | $0.005598 |
2021-06-04 | $0.005769 | $0.005766 | $0.005804 | $0.005737 |
2021-06-05 | $0.005436 | $0.005207 | $0.005522 | $0.005049 |
2021-06-06 | $0.005207 | $0.005286 | $0.005639 | $0.0049340 |
2021-06-07 | $0.005286 | $0.005333 | $0.005403 | $0.005286 |
2021-06-08 | $0.005005 | $0.0046170 | $0.005445 | $0.0044660 |
2021-06-09 | $0.0046170 | $0.0046990 | $0.0049340 | $0.0045430 |
2021-06-10 | $0.0046990 | $0.0044980 | $0.0048200 | $0.0043990 |
2021-06-11 | $0.0044980 | $0.0044980 | $0.0046160 | $0.0041920 |
2021-06-12 | $0.0044980 | $0.0042420 | $0.0046680 | $0.0040990 |
2021-06-13 | $0.0042420 | $0.0042920 | $0.0047430 | $0.0042410 |
2021-06-14 | $0.0042920 | $0.0043380 | $0.0049580 | $0.0042600 |
2021-06-15 | $0.0043380 | $0.0043500 | $0.0045020 | $0.0041210 |
2021-06-16 | $0.0043500 | $0.0042620 | $0.0042860 | $0.0039300 |
2021-06-17 | $0.0042620 | $0.0043890 | $0.0043890 | $0.0041520 |
2021-06-18 | $0.0043890 | $0.0041770 | $0.0044220 | $0.0039530 |
2021-06-19 | $0.0041770 | $0.0040950 | $0.0042900 | $0.0039220 |
2021-06-20 | $0.0040950 | $0.0041060 | $0.0043300 | $0.0039940 |
2021-06-21 | $0.0041060 | $0.0027560 | $0.0036250 | $0.0027370 |
2021-06-22 | $0.0027560 | $0.0027460 | $0.0031220 | $0.0026520 |
2021-06-23 | $0.0027460 | $0.0028540 | $0.0030120 | $0.0026970 |
2021-06-24 | $0.0028540 | $0.0029040 | $0.0030030 | $0.0028240 |
2021-06-25 | $0.0029040 | $0.0026970 | $0.0026970 | $0.0025890 |
2021-06-26 | $0.0026970 | $0.0027650 | $0.0027650 | $0.0027280 |
2021-06-27 | $0.0027650 | $0.0031930 | $0.0045810 | $0.0029950 |
2021-06-28 | $0.0031930 | $0.0029590 | $0.0033550 | $0.0029590 |
2021-06-29 | $0.0027590 | $0.0028720 | $0.0028720 | $0.0028720 |
2021-06-30 | $0.0028720 | $0.0028050 | $0.0031550 | $0.0028050 |
2021-07-01 | $0.0028050 | $0.0026830 | $0.0030190 | $0.0026830 |
2021-07-02 | $0.0026830 | $0.0026750 | $0.0026830 | $0.0026740 |
2021-07-06 | $0.0030330 | $0.0030810 | $0.0030810 | $0.0030810 |
2021-07-07 | $0.0030810 | $0.0030750 | $0.0030810 | $0.0030750 |
2021-07-08 | $0.0031280 | $0.0031510 | $0.0038700 | $0.0028330 |
2021-07-09 | $0.0031510 | $0.0029400 | $0.0031970 | $0.0028970 |
2021-07-10 | $0.0029400 | $0.0029420 | $0.0029440 | $0.0029310 |
2021-07-11 | $0.0030160 | $0.0030820 | $0.0030820 | $0.0030820 |
2021-07-12 | $0.0030820 | $0.0029910 | $0.0029910 | $0.0029910 |
2021-07-13 | $0.0029910 | $0.0029700 | $0.0029910 | $0.0029700 |
2021-07-15 | $0.0030510 | $0.0029350 | $0.0029730 | $0.0027430 |
2021-07-16 | $0.0028680 | $0.0028260 | $0.0028260 | $0.0025120 |
2021-07-17 | $0.0028260 | $0.0028390 | $0.0028390 | $0.0028390 |
2021-07-18 | $0.0028390 | $0.0028360 | $0.0028400 | $0.0028350 |
2021-07-19 | $0.0028630 | $0.0027760 | $0.0027760 | $0.0027760 |
2021-07-20 | $0.0027760 | $0.0023840 | $0.0026820 | $0.0023840 |
2021-07-21 | $0.0027330 | $0.0027110 | $0.0030500 | $0.0027110 |
2021-07-22 | $0.0025710 | $0.0025570 | $0.0025720 | $0.0025560 |
2021-07-23 | $0.0026120 | $0.0026360 | $0.0027420 | $0.0025930 |
2021-07-24 | $0.0026360 | $0.0026420 | $0.0026640 | $0.0026180 |
2021-07-26 | $0.0026330 | $0.0026360 | $0.0027920 | $0.0025240 |
2021-07-27 | $0.0026300 | $0.0027390 | $0.0028540 | $0.0026240 |
2021-07-28 | $0.0027390 | $0.0027840 | $0.0028990 | $0.0026690 |
2021-07-29 | $0.0027840 | $0.0027960 | $0.0028080 | $0.0027720 |
2021-07-30 | $0.0028120 | $0.0028820 | $0.0030550 | $0.0028090 |
2021-07-31 | $0.0028820 | $0.0028940 | $0.0029120 | $0.0028660 |
2021-08-01 | $0.0029870 | $0.0028890 | $0.0031700 | $0.0028120 |
2021-08-02 | $0.0028890 | $0.0029160 | $0.0029240 | $0.0028800 |
2021-08-04 | $0.0029600 | $0.005724 | $0.005860 | $0.0031070 |
2021-08-05 | $0.005724 | $0.005064 | $0.008629 | $0.0046680 |
2021-08-06 | $0.0049070 | $0.0049210 | $0.0049240 | $0.0048980 |
2021-12-18 | $0.0014730 | $0.0015060 | $0.0015450 | $0.0013870 |
2021-12-19 | $0.0015060 | $0.0014910 | $0.0015690 | $0.0014120 |
2021-12-20 | $0.0014910 | $0.0014860 | $0.0014930 | $0.0014850 |
2021-12-21 | $0.0014600 | $0.0014880 | $0.0014880 | $0.0014080 |
2021-12-22 | $0.0014880 | $0.0014880 | $0.0014900 | $0.0014860 |
2021-12-23 | $0.0015530 | $0.0016430 | $0.0016430 | $0.0016020 |
2021-12-24 | $0.0016430 | $0.0016470 | $0.0016490 | $0.0016430 |
2021-12-25 | $0.0017410 | $0.0018080 | $0.0018080 | $0.0017670 |
2021-12-26 | $0.0018080 | $0.0018000 | $0.0018080 | $0.0017980 |
2021-12-27 | $0.0017510 | $0.0017490 | $0.0017890 | $0.0017150 |
2021-12-28 | $0.0017770 | $0.0017810 | $0.0017850 | $0.0017700 |
2022-01-08 | $0.0014620 | $0.0014640 | $0.0015520 | $0.0014380 |
2022-01-09 | $0.0013860 | $0.0013910 | $0.0013960 | $0.0013810 |
2022-01-21 | $0.0014110 | $0.0011050 | $0.0012590 | $0.0010790 |
2022-01-22 | $0.0011050 | $0.0009140 | $0.0010820 | $0.0008900 |
2022-01-23 | $0.0009170 | $0.0011690 | $0.0012450 | $0.0009660 |
2022-01-24 | $0.0011690 | $0.0010500 | $0.0011720 | $0.0010010 |
2022-01-25 | $0.0010500 | $0.0010500 | $0.0010510 | $0.0010450 |
2022-01-26 | $0.0010580 | $0.0010600 | $0.0012320 | $0.0010350 |
2022-01-27 | $0.0010600 | $0.0010580 | $0.0010840 | $0.0010540 |
2022-02-27 | $0.0008060 | $0.0007850 | $0.0008380 | $0.0007330 |
2022-02-28 | $0.0007850 | $0.0007810 | $0.0007860 | $0.0007810 |
2022-03-04 | $0.0009070 | $0.0008920 | $0.0008920 | $0.0008390 |
2022-03-05 | $0.0008920 | $0.0008530 | $0.0009330 | $0.0008260 |
2022-03-06 | $0.0008530 | $0.0008530 | $0.0008530 | $0.0008520 |
2022-03-09 | $0.0006960 | $0.0007380 | $0.0007930 | $0.0007380 |
2022-03-10 | $0.0007380 | $0.0007300 | $0.0007560 | $0.0007040 |
2022-03-11 | $0.0007300 | $0.0007420 | $0.0007670 | $0.0007160 |
2022-03-12 | $0.0007420 | $0.0007450 | $0.0007710 | $0.0007200 |
2022-03-13 | $0.0007450 | $0.0007550 | $0.0007550 | $0.0007050 |
2022-03-14 | $0.0007550 | $0.0007260 | $0.0007770 | $0.0007000 |
2022-03-15 | $0.0007260 | $0.0007070 | $0.0007340 | $0.0006810 |
2022-03-16 | $0.0007070 | $0.0007220 | $0.0008050 | $0.0007220 |
2022-03-17 | $0.0007220 | $0.0007320 | $0.0007600 | $0.0007320 |
2022-03-18 | $0.0007320 | $0.0007350 | $0.0007650 | $0.0007350 |
2022-03-19 | $0.0007350 | $0.0007350 | $0.0007350 | $0.0007350 |
2022-03-20 | $0.0007970 | $0.0008010 | $0.0008010 | $0.0007720 |
2022-03-21 | $0.0008010 | $0.0008000 | $0.0008020 | $0.0008000 |
2022-03-25 | $0.0008090 | $0.0008070 | $0.0008380 | $0.0007760 |
2022-03-26 | $0.0008070 | $0.0008180 | $0.0008500 | $0.0008180 |
2022-03-27 | $0.0008180 | $0.0008570 | $0.0008900 | $0.0008240 |
2022-03-28 | $0.0008570 | $0.0008570 | $0.0008570 | $0.0008560 |
2022-03-29 | $0.0008670 | $0.0009190 | $0.0009190 | $0.0008510 |
2022-03-30 | $0.0009190 | $0.0008800 | $0.0009140 | $0.0008460 |
2022-03-31 | $0.0008800 | $0.0008210 | $0.0008540 | $0.0008210 |
2022-04-01 | $0.0008210 | $0.0008190 | $0.0008220 | $0.0008190 |
2022-04-05 | $0.0009150 | $0.0009200 | $0.0009200 | $0.0008520 |
2022-04-06 | $0.0009200 | $0.0009140 | $0.0009200 | $0.0009140 |
2022-04-08 | $0.0008400 | $0.0007980 | $0.0008620 | $0.0007980 |
2022-04-09 | $0.0007980 | $0.0008150 | $0.0008800 | $0.0008150 |
2022-04-10 | $0.0008150 | $0.0007690 | $0.0008010 | $0.0007690 |
2022-04-11 | $0.0007690 | $0.0007450 | $0.0007750 | $0.0007150 |
2022-04-12 | $0.0007450 | $0.0007570 | $0.0007880 | $0.0007270 |
2022-04-13 | $0.0007570 | $0.0007800 | $0.0007800 | $0.0007480 |
2022-04-14 | $0.0007800 | $0.0007470 | $0.0007800 | $0.0007470 |
2022-04-15 | $0.0006950 | $0.0007000 | $0.0007300 | $0.0007000 |
2022-04-16 | $0.0007000 | $0.0007040 | $0.0007340 | $0.0007040 |
2022-04-17 | $0.0007040 | $0.0007170 | $0.0007170 | $0.0006870 |
2022-04-18 | $0.0007170 | $0.0007030 | $0.0007640 | $0.0007030 |
2022-04-19 | $0.0007030 | $0.0007030 | $0.0007030 | $0.0007030 |
2023-03-03 | $0.0001150 | $0.0001260 | $0.0001260 | $0.0001100 |
2023-03-04 | $0.0001260 | $0.0001250 | $0.0001250 | $0.0001250 |
2023-03-05 | $0.0001250 | $0.0001250 | $0.0001250 | $0.0001100 |
2023-03-06 | $0.0001250 | $0.0001250 | $0.0001250 | $0.0001250 |
2023-03-07 | $0.0001250 | $0.0001250 | $0.0001250 | $0.0001250 |
2023-03-08 | $0.0001090 | $0.0001070 | $0.0001070 | $0.0001070 |
2023-03-09 | $0.0001070 | $0.0001010 | $0.0001150 | $0.0001010 |
2023-03-10 | $0.0001010 | $0.0001010 | $0.0001010 | $0.0001000 |
2023-03-12 | $0.0001040 | $0.0000950 | $0.0001110 | $0.0000950 |
2023-03-13 | $0.0000950 | $0.0001010 | $0.0001010 | $0.0001010 |
2023-03-14 | $0.0001010 | $0.0001020 | $0.0001190 | $0.0001020 |
2023-03-15 | $0.0001020 | $0.0001020 | $0.0001020 | $0.0001020 |
2023-03-28 | $0.0001030 | $0.0001060 | $0.0001060 | $0.0001060 |
2023-03-29 | $0.0001060 | $0.0001060 | $0.0001060 | $0.0001060 |
2023-04-05 | $0.0000940 | $0.0000950 | $0.0000950 | $0.0000950 |
2023-04-06 | $0.0000950 | $0.0000950 | $0.0000960 | $0.0000950 |
2023-04-10 | $0.0001120 | $0.0001150 | $0.0001150 | $0.0000960 |
2023-04-11 | $0.0001150 | $0.0001150 | $0.0001150 | $0.0001150 |
2023-04-13 | $0.0000960 | $0.0001010 | $0.0001010 | $0.0001010 |
2023-04-14 | $0.0001010 | $0.0001050 | $0.0001050 | $0.0001050 |
2023-04-15 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2023-04-16 | $0.0001050 | $0.0001060 | $0.0001060 | $0.0001060 |
2023-04-17 | $0.0001060 | $0.0001040 | $0.0001040 | $0.0001040 |
2023-04-18 | $0.0001040 | $0.0001040 | $0.0001040 | $0.0001040 |
2023-04-19 | $0.0001050 | $0.0000970 | $0.0000970 | $0.0000970 |
2023-04-20 | $0.0000970 | $0.0000970 | $0.0000970 | $0.0000970 |
2023-04-21 | $0.0000970 | $0.0001110 | $0.0001110 | $0.0000920 |
2023-04-22 | $0.0001110 | $0.0001110 | $0.0001110 | $0.0001110 |
2023-04-23 | $0.0001120 | $0.0001120 | $0.0001120 | $0.0000930 |
2023-04-24 | $0.0001120 | $0.0001120 | $0.0001120 | $0.0001120 |
2023-04-25 | $0.0001110 | $0.0000930 | $0.0001120 | $0.0000930 |
2023-04-26 | $0.0000930 | $0.0000930 | $0.0000930 | $0.0000930 |
2023-04-27 | $0.0000930 | $0.0001150 | $0.0001150 | $0.0000950 |
2023-04-28 | $0.0001150 | $0.0000950 | $0.0001140 | $0.0000950 |
2023-04-29 | $0.0000950 | $0.0000950 | $0.0000950 | $0.0000950 |
2023-04-30 | $0.0000950 | $0.0000940 | $0.0001120 | $0.0000940 |
2023-05-01 | $0.0000940 | $0.0000940 | $0.0000940 | $0.0000940 |
2023-05-05 | $0.0001130 | $0.0001000 | $0.0001200 | $0.0001000 |
2023-05-06 | $0.0001000 | $0.0001140 | $0.0001140 | $0.0000950 |
2023-05-07 | $0.0001140 | $0.0001140 | $0.0001140 | $0.0001140 |
2023-05-10 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
2023-05-11 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
Pair | Exchange |
---|---|
CNNS/USDT | biki |
CNNS/ETH | bilaxy |
CNNS/BNB | binancedex |
CNNS/USDT | bkex |
CNNS/USDT | fatbtc |
CNNS/ETH | gateio |
CNNS/USDT | gateio |
CNNS/BTC | huobikorea |
CNNS/HT | huobikorea |
CNNS/USDT | huobikorea |
CNNS/BTC | huobipro |
CNNS/HT | huobipro |
CNNS/USDT | huobipro |
Crypto Neo-value Neural System (CNNS) Ecosphere, a vibrant global ecosystem for information and value exchange to gain maximum benefit for all the key participants in the blockchain industry. It presents four key platforms to facilitate high-quality interactions between user-to-user and user-to-blockchain related assets.