CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0006445 | $0.0009427 | $0.0006371 | $0.0009410 | $302.39 | $82.00 |
| 2017-11-02 | $0.0009420 | $0.001024 | $0.0004904 | $0.0008439 | $2,612.95 | $73.54 |
| 2017-11-03 | $0.0008428 | $0.0008960 | $0.0005085 | $0.0007186 | $48.27 | $62.62 |
| 2017-11-04 | $0.0007167 | $0.0009060 | $0.0007003 | $0.0008869 | $2,194.19 | $77.28 |
| 2017-11-05 | $0.0008852 | $0.001068 | $0.0005902 | $0.001036 | $1,708.36 | $90.27 |
| 2017-11-06 | $0.001038 | $0.001183 | $0.0008472 | $0.0009503 | $142.17 | $82.81 |
| 2017-11-07 | $0.0009488 | $0.001230 | $0.0009488 | $0.001172 | $539.40 | $102.16 |
| 2017-11-08 | $0.001169 | $0.001262 | $0.0009416 | $0.001160 | $2.02 | $101.09 |
| 2017-11-09 | $0.001159 | $0.001268 | $0.0006430 | $0.0006452 | $5.54 | $56.22 |
| 2017-11-10 | $0.0006471 | $0.001193 | $0.0004906 | $0.0005017 | $157.20 | $43.72 |
| 2017-11-11 | $0.0004999 | $0.0005858 | $0.0004407 | $0.0005729 | $1.91 | $49.93 |
| 2017-11-12 | $0.0005725 | $0.0009653 | $0.0004983 | $0.0008793 | $0.5862 | $76.63 |
| 2017-11-13 | $0.0008806 | $0.001141 | $0.0008738 | $0.0009942 | $40.26 | $86.63 |
| 2017-11-14 | $0.0009963 | $0.001143 | $0.0005902 | $0.0005946 | $18.78 | $51.82 |
| 2017-11-15 | $0.0005950 | $0.001002 | $0.0005950 | $0.0009973 | $14.84 | $86.91 |
| 2017-11-16 | $0.001003 | $0.001357 | $0.0009801 | $0.001332 | $95.60 | $116.11 |
| 2017-11-17 | $0.001330 | $0.001362 | $0.0007888 | $0.001127 | $75.94 | $98.20 |
| 2017-11-18 | $0.001123 | $0.001241 | $0.001090 | $0.001091 | $7.65 | $95.03 |
| 2017-11-19 | $0.001089 | $0.001127 | $0.001005 | $0.001127 | $21.68 | $98.17 |
| 2017-11-20 | $0.001126 | $0.001157 | $0.001068 | $0.001129 | $20.44 | $98.35 |
| 2017-11-21 | $0.001129 | $0.001399 | $0.001068 | $0.001376 | $14.85 | $119.91 |
| 2017-11-22 | $0.001379 | $0.001411 | $0.001297 | $0.001316 | $1.79 | $114.72 |
| 2017-11-23 | $0.001316 | $0.001322 | $0.0003219 | $0.0003219 | $139.64 | $28.05 |
| 2017-11-24 | $0.0003215 | $0.0003231 | $0.0003154 | $0.0003207 | $8.61 | $27.95 |
| 2017-11-25 | $0.0009129 | $0.001211 | $0.0006005 | $0.0006064 | $62.29 | $52.85 |
| 2017-11-26 | $0.0006062 | $0.0006624 | $0.0005580 | $0.0005622 | $26.09 | $48.99 |
| 2017-11-27 | $0.0005800 | $0.0006326 | $0.0005649 | $0.0006316 | $37.91 | $55.03 |
| 2017-11-28 | $0.0006332 | $0.0007641 | $0.0005935 | $0.0005963 | $1.97 | $51.96 |
| 2017-11-29 | $0.0005957 | $0.0008007 | $0.0005957 | $0.0006766 | $90.52 | $58.96 |
| 2017-11-30 | $0.0006870 | $0.001168 | $0.0006825 | $0.001102 | $3,228.15 | $96.06 |