CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001097 | $0.001157 | $0.0006851 | $0.001134 | $39.14 | $98.79 |
| 2017-12-02 | $0.001133 | $0.001340 | $0.0008601 | $0.0009209 | $44.65 | $80.25 |
| 2017-12-03 | $0.0009218 | $0.001027 | $0.0008149 | $0.0008149 | $32.83 | $71.01 |
| 2017-12-04 | $0.0008176 | $0.0008398 | $0.0006934 | $0.0007327 | $53.99 | $63.84 |
| 2017-12-05 | $0.0007341 | $0.0008032 | $0.0007023 | $0.0008001 | $29.89 | $69.72 |
| 2017-12-06 | $0.0007983 | $0.001249 | $0.0007983 | $0.001075 | $33.93 | $93.70 |
| 2017-12-07 | $0.001073 | $0.001111 | $0.0008292 | $0.0008908 | $14.85 | $77.62 |
| 2017-12-08 | $0.001060 | $0.001140 | $0.001056 | $0.001140 | $13.04 | $99.31 |
| 2017-12-09 | $0.001138 | $0.001328 | $0.0007638 | $0.001314 | $47.54 | $114.50 |
| 2017-12-10 | $0.001319 | $0.001410 | $0.001161 | $0.001265 | $56.60 | $110.20 |
| 2017-12-11 | $0.001256 | $0.001575 | $0.001133 | $0.001510 | $12.11 | $131.62 |
| 2017-12-12 | $0.001515 | $0.001598 | $0.001480 | $0.001554 | $12.46 | $135.38 |
| 2017-12-13 | $0.001555 | $0.001575 | $0.001434 | $0.001479 | $74.05 | $128.84 |
| 2017-12-14 | $0.001474 | $0.001497 | $0.0009135 | $0.0009192 | $18.21 | $80.10 |
| 2017-12-15 | $0.0009206 | $0.001528 | $0.0009204 | $0.001470 | $136.39 | $128.06 |
| 2017-12-16 | $0.001472 | $0.003139 | $0.001449 | $0.003115 | $2,479.23 | $271.42 |
| 2017-12-17 | $0.003115 | $0.003164 | $0.002278 | $0.002288 | $74.82 | $199.39 |
| 2017-12-18 | $0.002295 | $0.002295 | $0.001479 | $0.001529 | $20.93 | $133.27 |
| 2017-12-19 | $0.001531 | $0.002470 | $0.0007513 | $0.001758 | $396.29 | $153.22 |
| 2017-12-20 | $0.001757 | $0.001839 | $0.001556 | $0.001791 | $159.82 | $156.11 |
| 2017-12-21 | $0.001796 | $0.002063 | $0.001754 | $0.001812 | $49.07 | $157.92 |
| 2017-12-22 | $0.001818 | $0.002298 | $0.001497 | $0.002042 | $605.47 | $177.93 |
| 2017-12-23 | $0.002061 | $0.002236 | $0.001156 | $0.001156 | $4.83 | $100.71 |
| 2017-12-24 | $0.001169 | $0.001386 | $0.001112 | $0.001242 | $49.46 | $108.20 |
| 2017-12-25 | $0.001255 | $0.001541 | $0.001091 | $0.001140 | $86.51 | $99.36 |
| 2017-12-26 | $0.001139 | $0.002582 | $0.001134 | $0.002374 | $1,569.08 | $206.86 |
| 2017-12-27 | $0.002376 | $0.002403 | $0.001409 | $0.002177 | $264.66 | $189.69 |
| 2017-12-28 | $0.002172 | $0.002337 | $0.001884 | $0.001979 | $178.35 | $172.44 |
| 2017-12-29 | $0.001999 | $0.001999 | $0.001405 | $0.001889 | $116.67 | $164.62 |
| 2017-12-30 | $0.001884 | $0.002016 | $0.0009875 | $0.001799 | $193.61 | $156.80 |
| 2017-12-31 | $0.001780 | $0.001885 | $0.001145 | $0.001730 | $68.88 | $150.79 |