CoffeeCoin CFC
Xếp hạng #?
04:32:01 07/02/2019
CoffeeCoin (CFC)
Không hoạt động
Lịch sử giá CoffeeCoin (CFC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003304 | $0.003611 | $0.003254 | $0.003280 | $1,270.04 | $0 |
| 2018-03-02 | $0.003271 | $0.003568 | $0.003241 | $0.003531 | $917.84 | $0 |
| 2018-03-03 | $0.003526 | $0.003678 | $0.003498 | $0.003552 | $6.97 | $0 |
| 2018-03-04 | $0.003546 | $0.003624 | $0.003218 | $0.003337 | $250.60 | $0 |
| 2018-03-05 | $0.003334 | $0.003366 | $0.002982 | $0.003346 | $664.33 | $0 |
| 2018-03-06 | $0.003337 | $0.003337 | $0.002758 | $0.002898 | $122.46 | $0 |
| 2018-03-07 | $0.002894 | $0.003046 | $0.002456 | $0.002575 | $93.58 | $0 |
| 2018-03-08 | $0.002572 | $0.002780 | $0.002486 | $0.002619 | $21.45 | $0 |
| 2018-03-09 | $0.002602 | $0.002708 | $0.002181 | $0.002684 | $168.05 | $0 |
| 2018-03-10 | $0.002685 | $0.002843 | $0.002618 | $0.002642 | $94.96 | $0 |
| 2018-03-11 | $0.002633 | $0.002918 | $0.002543 | $0.002872 | $45.76 | $0 |
| 2018-03-12 | $0.002863 | $0.002968 | $0.002633 | $0.002834 | $79.19 | $0 |
| 2018-03-13 | $0.002818 | $0.002940 | $0.002181 | $0.002470 | $811.72 | $0 |
| 2018-03-14 | $0.002470 | $0.002527 | $0.002053 | $0.002053 | $26.46 | $0 |
| 2018-03-15 | $0.002052 | $0.002102 | $0.001925 | $0.002066 | $108.04 | $0 |
| 2018-03-16 | $0.002065 | $0.002078 | $0.001846 | $0.001906 | $428.88 | $0 |
| 2018-03-17 | $0.001909 | $0.002010 | $0.001867 | $0.001976 | $100.62 | $0 |
| 2018-03-18 | $0.001972 | $0.001972 | $0.001243 | $0.001727 | $504.58 | $0 |
| 2018-03-19 | $0.001720 | $0.001893 | $0.001628 | $0.001876 | $75.22 | $0 |
| 2018-03-20 | $0.001897 | $0.002244 | $0.001704 | $0.002222 | $283.18 | $0 |
| 2018-03-21 | $0.002226 | $0.002276 | $0.001933 | $0.002050 | $68.78 | $0 |
| 2018-03-22 | $0.002046 | $0.002168 | $0.001960 | $0.002001 | $103.13 | $0 |
| 2018-03-23 | $0.002001 | $0.002420 | $0.001913 | $0.002284 | $198.39 | $0 |
| 2018-03-24 | $0.002317 | $0.002330 | $0.002171 | $0.002242 | $24.68 | $0 |
| 2018-03-25 | $0.002211 | $0.002430 | $0.002094 | $0.002281 | $39.45 | $0 |
| 2018-03-26 | $0.002279 | $0.002291 | $0.001806 | $0.001882 | $69.84 | $0 |
| 2018-03-27 | $0.001879 | $0.002294 | $0.001629 | $0.001713 | $325.68 | $0 |
| 2018-03-28 | $0.001713 | $0.001837 | $0.001650 | $0.001824 | $19.78 | $0 |
| 2018-03-29 | $0.001826 | $0.001829 | $0.001495 | $0.001562 | $30.95 | $0 |
| 2018-03-30 | $0.001558 | $0.001616 | $0.001420 | $0.001436 | $154.99 | $0 |
| 2018-03-31 | $0.001436 | $0.001511 | $0.001432 | $0.001455 | $3.64 | $0 |