CoffeeCoin CFC
Xếp hạng #?
04:32:01 07/02/2019
CoffeeCoin (CFC)
Không hoạt động
Lịch sử giá CoffeeCoin (CFC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001455 | $0.001476 | $0.001169 | $0.001290 | $115.87 | $0 |
| 2018-04-02 | $0.001297 | $0.001412 | $0.001242 | $0.001268 | $137.99 | $0 |
| 2018-04-03 | $0.001269 | $0.001349 | $0.001265 | $0.001336 | $5.27 | $0 |
| 2018-04-04 | $0.001335 | $0.001371 | $0.001213 | $0.001358 | $7.93 | $0 |
| 2018-04-05 | $0.001358 | $0.001447 | $0.001284 | $0.001294 | $47.15 | $0 |
| 2018-04-06 | $0.001288 | $0.001367 | $0.001246 | $0.001257 | $11.03 | $0 |
| 2018-04-07 | $0.001258 | $0.001400 | $0.001256 | $0.001311 | $32.30 | $0 |
| 2018-04-08 | $0.001312 | $0.001490 | $0.001312 | $0.001473 | $72.81 | $0 |
| 2018-04-09 | $0.001475 | $0.001506 | $0.001257 | $0.001283 | $7.19 | $0 |
| 2018-04-10 | $0.001284 | $0.001304 | $0.001264 | $0.001297 | $7.52 | $0 |
| 2018-04-11 | $0.001298 | $0.001441 | $0.001294 | $0.001393 | $59.56 | $0 |
| 2018-04-12 | $0.001389 | $0.001828 | $0.001382 | $0.001661 | $169.35 | $0 |
| 2018-04-13 | $0.001663 | $0.001726 | $0.001632 | $0.001652 | $22.41 | $0 |
| 2018-04-14 | $0.001652 | $0.002176 | $0.001646 | $0.002078 | $365.96 | $0 |
| 2018-04-15 | $0.002080 | $0.002339 | $0.002009 | $0.002087 | $92.08 | $0 |
| 2018-04-16 | $0.002086 | $0.002098 | $0.001914 | $0.001931 | $31.22 | $0 |
| 2018-04-17 | $0.001932 | $0.001934 | $0.001809 | $0.001814 | $12.70 | $0 |
| 2018-04-18 | $0.001816 | $0.002031 | $0.001813 | $0.001876 | $60.36 | $0 |
| 2018-04-19 | $0.001878 | $0.001902 | $0.001869 | $0.001901 | $28.45 | $0 |
| 2018-04-20 | $0.001902 | $0.002125 | $0.001894 | $0.002033 | $167.26 | $0 |
| 2018-04-21 | $0.002034 | $0.002045 | $0.001756 | $0.001875 | $348.63 | $0 |
| 2018-04-22 | $0.001875 | $0.001976 | $0.001849 | $0.001936 | $99.49 | $0 |
| 2018-04-23 | $0.001932 | $0.001965 | $0.001781 | $0.001783 | $43.78 | $0 |
| 2018-04-24 | $0.001785 | $0.002299 | $0.001784 | $0.002246 | $388.89 | $0 |
| 2018-04-25 | $0.002231 | $0.002241 | $0.001583 | $0.001846 | $818.32 | $0 |
| 2018-04-26 | $0.001861 | $0.001958 | $0.001759 | $0.001950 | $141.56 | $0 |
| 2018-04-27 | $0.001952 | $0.002054 | $0.001703 | $0.001879 | $102.02 | $0 |
| 2018-04-28 | $0.001872 | $0.002571 | $0.001840 | $0.001963 | $944.87 | $0 |
| 2018-04-29 | $0.001963 | $0.002519 | $0.001963 | $0.002163 | $148.82 | $0 |
| 2018-04-30 | $0.002162 | $0.002244 | $0.002134 | $0.002216 | $5.90 | $0 |