CNTM Coin Values CNTM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-05-19 | $0.2263000 | $0.2216000 | $0.2305000 | $0.2159000 |
2020-05-20 | $0.2216000 | $0.3824000 | $0.4707000 | $0.2140000 |
2020-05-21 | $0.3824000 | $0.2706000 | $0.4530000 | $0.2619000 |
2020-05-22 | $0.2706000 | $0.2837000 | $0.3003000 | $0.2203000 |
2020-05-23 | $0.2837000 | $0.2581000 | $0.2849000 | $0.2435000 |
2020-05-24 | $0.2581000 | $0.2483000 | $0.2533000 | $0.2419000 |
2020-05-25 | $0.2483000 | $0.2790000 | $0.2828000 | $0.2522000 |
2020-05-26 | $0.2790000 | $0.2891000 | $0.2903000 | $0.2679000 |
2020-05-27 | $0.2891000 | $0.2968000 | $0.3022000 | $0.2862000 |
2020-05-28 | $0.2968000 | $0.2724000 | $0.3111000 | $0.2668000 |
2020-05-29 | $0.2724000 | $0.2784000 | $0.2866000 | $0.2640000 |
2020-05-30 | $0.2784000 | $0.2797000 | $0.2957000 | $0.2755000 |
2020-05-31 | $0.2797000 | $0.2829000 | $0.2874000 | $0.2644000 |
2020-06-01 | $0.2829000 | $0.3023000 | $0.3112000 | $0.2972000 |
2020-06-02 | $0.3023000 | $0.2837000 | $0.2854000 | $0.2594000 |
2020-06-03 | $0.2837000 | $0.2883000 | $0.2897000 | $0.2779000 |
2020-06-04 | $0.2883000 | $0.2702000 | $0.2985000 | $0.2667000 |
2020-06-05 | $0.2702000 | $0.2740000 | $0.2771000 | $0.2649000 |
2020-06-06 | $0.2740000 | $0.2722000 | $0.2847000 | $0.2701000 |
2020-06-07 | $0.2722000 | $0.2718000 | $0.2837000 | $0.2709000 |
2020-06-08 | $0.2718000 | $0.2790000 | $0.2819000 | $0.2660000 |
2020-06-09 | $0.2790000 | $0.2682000 | $0.2847000 | $0.2625000 |
2020-06-10 | $0.2682000 | $0.2670000 | $0.2852000 | $0.2656000 |
2020-06-11 | $0.2670000 | $0.2786000 | $0.2799000 | $0.2489000 |
2020-06-12 | $0.2786000 | $0.2799000 | $0.2856000 | $0.2676000 |
2020-06-13 | $0.2799000 | $0.2822000 | $0.2859000 | $0.2753000 |
2020-06-14 | $0.2822000 | $0.2807000 | $0.2818000 | $0.2753000 |
2020-06-15 | $0.2807000 | $0.2795000 | $0.2953000 | $0.2761000 |
2020-06-16 | $0.2795000 | $0.2867000 | $0.2922000 | $0.2735000 |
2020-06-17 | $0.2867000 | $0.2863000 | $0.2875000 | $0.2737000 |
2020-06-18 | $0.2863000 | $0.2702000 | $0.2851000 | $0.2641000 |
2020-06-19 | $0.2702000 | $0.2628000 | $0.2710000 | $0.2537000 |
2020-06-20 | $0.2628000 | $0.2651000 | $0.2744000 | $0.2549000 |
2020-06-21 | $0.2651000 | $0.2646000 | $0.2723000 | $0.2516000 |
2020-06-22 | $0.2646000 | $0.2734000 | $0.2836000 | $0.2686000 |
2020-06-23 | $0.2734000 | $0.2692000 | $0.2789000 | $0.2604000 |
2020-06-24 | $0.2692000 | $0.2697000 | $0.2727000 | $0.2553000 |
2020-06-25 | $0.2697000 | $0.2746000 | $0.2808000 | $0.2650000 |
2020-06-26 | $0.2746000 | $0.2573000 | $0.2781000 | $0.2490000 |
2020-06-27 | $0.2573000 | $0.2552000 | $0.2648000 | $0.2418000 |
2020-06-28 | $0.2552000 | $0.2644000 | $0.2742000 | $0.2458000 |
2020-06-29 | $0.2644000 | $0.2730000 | $0.2819000 | $0.2583000 |
2020-06-30 | $0.2730000 | $0.2756000 | $0.2829000 | $0.2631000 |
2020-07-01 | $0.2756000 | $0.2822000 | $0.2893000 | $0.2726000 |
2020-07-02 | $0.2822000 | $0.2821000 | $0.2846000 | $0.2687000 |
2020-07-03 | $0.2821000 | $0.2991000 | $0.3081000 | $0.2782000 |
2020-07-04 | $0.2991000 | $0.3066000 | $0.3080000 | $0.2919000 |
2020-07-05 | $0.3066000 | $0.2990000 | $0.3059000 | $0.2932000 |
2020-07-06 | $0.2990000 | $0.2944000 | $0.3110000 | $0.2831000 |
2020-07-07 | $0.2944000 | $0.2935000 | $0.2983000 | $0.2883000 |
2020-07-08 | $0.2935000 | $0.2952000 | $0.3042000 | $0.2917000 |
2020-07-09 | $0.2952000 | $0.2883000 | $0.2975000 | $0.2853000 |
2020-07-10 | $0.2883000 | $0.2942000 | $0.3082000 | $0.2797000 |
2020-07-11 | $0.2942000 | $0.3000000 | $0.3022000 | $0.2907000 |
2020-07-12 | $0.3000000 | $0.2934000 | $0.3027000 | $0.2925000 |
2020-07-13 | $0.2934000 | $0.2945000 | $0.2982000 | $0.2825000 |
2020-07-14 | $0.2945000 | $0.2973000 | $0.2991000 | $0.2848000 |
2020-07-15 | $0.2973000 | $0.2913000 | $0.2969000 | $0.2884000 |
2020-07-16 | $0.2913000 | $0.2931000 | $0.3010000 | $0.2889000 |
2020-07-17 | $0.2931000 | $0.2937000 | $0.2975000 | $0.2798000 |
2020-07-18 | $0.2937000 | $0.3053000 | $0.3267000 | $0.2880000 |
2020-07-19 | $0.3053000 | $0.2827000 | $0.3070000 | $0.2778000 |
2020-07-20 | $0.2827000 | $0.2787000 | $0.2929000 | $0.2722000 |
2020-07-21 | $0.2787000 | $0.2894000 | $0.2930000 | $0.2796000 |
2020-07-22 | $0.2894000 | $0.2884000 | $0.3007000 | $0.2876000 |
2020-07-23 | $0.2884000 | $0.2813000 | $0.2938000 | $0.2683000 |
2020-07-24 | $0.2813000 | $0.2851000 | $0.2918000 | $0.2793000 |
2020-07-25 | $0.2851000 | $0.2895000 | $0.2947000 | $0.2852000 |
2020-07-26 | $0.2895000 | $0.2852000 | $0.2973000 | $0.2764000 |
2020-07-27 | $0.2852000 | $0.3445000 | $0.3753000 | $0.3067000 |
2020-07-28 | $0.3445000 | $0.3270000 | $0.3426000 | $0.3142000 |
2020-07-29 | $0.3270000 | $0.3205000 | $0.3331000 | $0.3189000 |
2020-07-30 | $0.3205000 | $0.3213000 | $0.3239000 | $0.3091000 |
2020-07-31 | $0.3213000 | $0.3014000 | $0.3289000 | $0.3013000 |
2020-08-01 | $0.3014000 | $0.3033000 | $0.3167000 | $0.2991000 |
2020-08-02 | $0.3033000 | $0.2729000 | $0.2841000 | $0.2559000 |
2020-08-03 | $0.2729000 | $0.2778000 | $0.2803000 | $0.2728000 |
2020-08-04 | $0.2778000 | $0.2740000 | $0.2772000 | $0.2660000 |
2020-08-05 | $0.2740000 | $0.2828000 | $0.2958000 | $0.2826000 |
2020-08-06 | $0.2828000 | $0.2727000 | $0.2943000 | $0.2702000 |
2020-08-07 | $0.2727000 | $0.2705000 | $0.2776000 | $0.2658000 |
2020-08-08 | $0.2705000 | $0.2746000 | $0.2840000 | $0.2720000 |
2020-08-09 | $0.2746000 | $0.2708000 | $0.2776000 | $0.2635000 |
2020-08-10 | $0.2708000 | $0.2707000 | $0.2860000 | $0.2700000 |
2020-08-11 | $0.2707000 | $0.2749000 | $0.2753000 | $0.2574000 |
2020-08-12 | $0.2749000 | $0.2894000 | $0.2906000 | $0.2793000 |
2020-08-13 | $0.2894000 | $0.2785000 | $0.2950000 | $0.2731000 |
2020-08-14 | $0.2785000 | $0.2639000 | $0.2825000 | $0.2633000 |
2020-08-15 | $0.2639000 | $0.2618000 | $0.2671000 | $0.2577000 |
2020-08-16 | $0.2618000 | $0.2676000 | $0.2717000 | $0.2622000 |
2020-08-17 | $0.2676000 | $0.2771000 | $0.2781000 | $0.2728000 |
2020-08-18 | $0.2771000 | $0.2700000 | $0.2723000 | $0.2639000 |
2020-08-19 | $0.2700000 | $0.2654000 | $0.2681000 | $0.2625000 |
2020-08-20 | $0.2654000 | $0.2608000 | $0.2701000 | $0.2595000 |
2020-08-21 | $0.2608000 | $0.2589000 | $0.2616000 | $0.2460000 |
2020-08-22 | $0.2589000 | $0.2705000 | $0.2709000 | $0.2600000 |
2020-08-23 | $0.2705000 | $0.2754000 | $0.2802000 | $0.2679000 |
2020-08-24 | $0.2754000 | $0.2820000 | $0.2894000 | $0.2722000 |
2020-08-25 | $0.2820000 | $0.2645000 | $0.2786000 | $0.2645000 |
2020-08-26 | $0.2645000 | $0.2463000 | $0.2678000 | $0.2436000 |
2020-08-27 | $0.2463000 | $0.2546000 | $0.2664000 | $0.2404000 |
2020-08-28 | $0.2546000 | $0.2661000 | $0.2668000 | $0.2582000 |
2020-08-29 | $0.2661000 | $0.2652000 | $0.2655000 | $0.2642000 |
2020-08-30 | $0.2652000 | $0.2724000 | $0.2748000 | $0.2697000 |
2020-08-31 | $0.2724000 | $0.2750000 | $0.2778000 | $0.2682000 |
2020-09-01 | $0.2750000 | $0.2740000 | $0.2819000 | $0.2620000 |
2020-09-02 | $0.2740000 | $0.2762000 | $0.2806000 | $0.2618000 |
2020-09-03 | $0.2762000 | $0.4750000 | $0.5170000 | $0.2308000 |
2020-09-04 | $0.4750000 | $1.70 | $2.72 | $0.4492000 |
2020-09-05 | $1.70 | $1.62 | $1.68 | $1.16 |
2020-09-06 | $1.62 | $1.77 | $1.98 | $1.60 |
2020-09-07 | $1.77 | $1.61 | $1.91 | $1.39 |
2020-09-08 | $1.61 | $1.23 | $1.57 | $1.01 |
2020-09-09 | $1.23 | $1.02 | $1.31 | $0.9382000 |
2020-09-10 | $1.02 | $0.8440000 | $1.03 | $0.8278000 |
2020-09-11 | $0.8440000 | $1.01 | $1.32 | $0.7300000 |
2020-09-12 | $1.01 | $1.42 | $1.81 | $0.9135000 |
2020-09-13 | $1.42 | $1.18 | $1.50 | $1.03 |
2020-09-14 | $1.18 | $1.21 | $1.34 | $1.07 |
2020-09-15 | $1.21 | $1.07 | $1.32 | $1.04 |
2020-09-16 | $1.07 | $1.12 | $1.17 | $1.08 |
2020-09-17 | $1.12 | $1.39 | $1.42 | $1.10 |
2020-09-18 | $1.39 | $1.43 | $1.81 | $1.34 |
2020-09-19 | $1.43 | $1.51 | $1.54 | $1.38 |
2020-09-20 | $1.51 | $1.43 | $1.49 | $1.37 |
2020-09-21 | $1.43 | $1.18 | $1.38 | $1.17 |
2020-09-22 | $1.18 | $1.07 | $1.21 | $1.07 |
2020-09-23 | $1.07 | $1.19 | $1.19 | $1.04 |
2020-09-24 | $1.19 | $1.12 | $1.35 | $1.10 |
2020-09-25 | $1.12 | $1.18 | $1.23 | $1.00 |
2020-09-26 | $1.18 | $1.27 | $1.27 | $1.07 |
2020-09-27 | $1.27 | $1.21 | $1.44 | $1.13 |
2020-09-28 | $1.21 | $1.12 | $1.28 | $1.12 |
2020-09-29 | $1.12 | $0.9367000 | $1.17 | $0.9215000 |
2020-09-30 | $0.9367000 | $0.8494000 | $0.9928000 | $0.8419000 |
2020-10-01 | $0.8494000 | $0.9242000 | $1.32 | $0.8371000 |
2020-10-02 | $0.9242000 | $0.8736000 | $1.01 | $0.8571000 |
2020-10-03 | $0.8736000 | $0.9486000 | $0.9962000 | $0.8716000 |
2020-10-04 | $0.9486000 | $0.9597000 | $0.9969000 | $0.8835000 |
2020-10-05 | $0.9597000 | $0.8971000 | $1.04 | $0.8333000 |
2020-10-06 | $0.8971000 | $0.9225000 | $0.9427000 | $0.8812000 |
2020-10-07 | $0.9225000 | $0.9339000 | $0.9541000 | $0.9157000 |
2020-10-08 | $0.9339000 | $0.9223000 | $0.9772000 | $0.9223000 |
2020-10-09 | $0.9223000 | $0.9517000 | $0.9888000 | $0.9070000 |
2020-10-10 | $0.9517000 | $0.9726000 | $0.9726000 | $0.9726000 |
2020-10-11 | $0.9726000 | $0.9790000 | $0.9790000 | $0.9790000 |
2020-10-12 | $0.9790000 | $0.9131000 | $1.01 | $0.9128000 |
2020-10-13 | $0.9131000 | $0.9039000 | $0.9416000 | $0.9039000 |
2020-10-14 | $0.9039000 | $0.9151000 | $0.9185000 | $0.9041000 |
2020-10-15 | $0.9151000 | $0.9568000 | $0.9568000 | $0.9208000 |
2020-10-16 | $0.9568000 | $0.9049000 | $0.9434000 | $0.9049000 |
2020-10-29 | $0.9410000 | $0.8594000 | $0.9535000 | $0.8511000 |
2020-10-30 | $0.8594000 | $0.8582000 | $0.8594000 | $0.8582000 |
2020-11-07 | $1.07 | $1.04 | $1.05 | $1.01 |
2020-11-08 | $1.04 | $1.04 | $1.04 | $1.04 |
2020-11-09 | $1.05 | $1.07 | $1.09 | $1.03 |
2020-11-10 | $1.07 | $1.08 | $1.08 | $1.06 |
2020-11-11 | $1.08 | $1.08 | $1.11 | $1.02 |
2020-11-12 | $1.08 | $1.06 | $1.15 | $0.9252000 |
2020-11-13 | $1.06 | $1.07 | $1.10 | $1.00 |
2020-11-14 | $1.07 | $1.08 | $1.08 | $0.8544000 |
2020-11-15 | $1.08 | $1.05 | $1.07 | $1.03 |
2020-11-16 | $1.05 | $1.07 | $1.10 | $0.9272000 |
2020-11-17 | $1.07 | $1.11 | $1.14 | $1.10 |
2020-11-18 | $1.11 | $1.13 | $1.15 | $1.07 |
2020-11-19 | $1.12 | $1.13 | $1.15 | $0.9269000 |
2020-11-20 | $1.13 | $1.16 | $1.21 | $0.9699000 |
2020-11-21 | $1.17 | $1.19 | $1.19 | $1.03 |
2020-11-22 | $1.19 | $1.19 | $1.25 | $1.15 |
2020-11-23 | $1.19 | $1.17 | $1.20 | $1.15 |
2020-11-24 | $1.17 | $1.10 | $1.25 | $1.05 |
2020-11-25 | $1.10 | $1.10 | $1.13 | $1.03 |
2020-11-26 | $1.09 | $1.07 | $1.20 | $0.8189000 |
2020-11-27 | $1.07 | $1.07 | $1.07 | $1.07 |
2020-11-30 | $1.18 | $1.19 | $1.34 | $1.16 |
2020-12-01 | $1.19 | $1.18 | $1.22 | $1.11 |
2020-12-02 | $1.18 | $1.21 | $1.24 | $1.20 |
2020-12-03 | $1.21 | $1.21 | $1.25 | $1.17 |
2020-12-04 | $1.21 | $1.16 | $1.19 | $1.11 |
2020-12-05 | $1.16 | $1.20 | $1.28 | $1.02 |
2020-12-06 | $1.20 | $1.19 | $1.21 | $1.11 |
2020-12-07 | $1.19 | $1.34 | $1.36 | $1.15 |
2020-12-08 | $1.34 | $1.32 | $1.34 | $1.32 |
Pair | Exchange |
---|---|
CNTM/BTC | bittrex |
CNTM/USDT | bittrex |
CNTM/USDT | coinsuper |
CNTM/USDT | okex |