CoffeeCoin CFC
Xếp hạng #?
04:32:01 07/02/2019
CoffeeCoin (CFC)
Không hoạt động
Lịch sử giá CoffeeCoin (CFC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002218 | $0.002218 | $0.002039 | $0.002092 | $50.64 | $0 |
| 2018-05-02 | $0.002089 | $0.002112 | $0.001905 | $0.001936 | $139.55 | $0 |
| 2018-05-03 | $0.001936 | $0.002420 | $0.001933 | $0.002340 | $104.72 | $0 |
| 2018-05-04 | $0.002339 | $0.002434 | $0.002216 | $0.002327 | $361.92 | $0 |
| 2018-05-05 | $0.002326 | $0.002369 | $0.002137 | $0.002161 | $145.20 | $0 |
| 2018-05-06 | $0.002162 | $0.002183 | $0.002078 | $0.002104 | $5.87 | $0 |
| 2018-05-07 | $0.002058 | $0.002079 | $0.002026 | $0.002056 | $231.95 | $0 |
| 2018-05-08 | $0.002061 | $0.002232 | $0.002003 | $0.002211 | $245.91 | $0 |
| 2018-05-09 | $0.002208 | $0.002240 | $0.001931 | $0.002236 | $261.77 | $0 |
| 2018-05-10 | $0.002235 | $0.002347 | $0.001984 | $0.001986 | $54.83 | $0 |
| 2018-05-11 | $0.001988 | $0.001988 | $0.001875 | $0.001899 | $32.28 | $0 |
| 2018-05-12 | $0.001903 | $0.002052 | $0.001742 | $0.002033 | $183.64 | $0 |
| 2018-05-13 | $0.002032 | $0.002046 | $0.001807 | $0.001825 | $178.79 | $0 |
| 2018-05-14 | $0.001825 | $0.002103 | $0.001662 | $0.001999 | $1,306.25 | $0 |
| 2018-05-15 | $0.001995 | $0.002013 | $0.001773 | $0.001783 | $588.55 | $0 |
| 2018-05-16 | $0.001782 | $0.002002 | $0.001708 | $0.002002 | $531.34 | $0 |
| 2018-05-17 | $0.002004 | $0.002848 | $0.001826 | $0.002179 | $1,363.71 | $0 |
| 2018-05-18 | $0.002181 | $0.002195 | $0.001864 | $0.001895 | $133.54 | $0 |
| 2018-05-19 | $0.001895 | $0.002008 | $0.001880 | $0.001977 | $8.86 | $0 |
| 2018-05-20 | $0.001979 | $0.002403 | $0.001966 | $0.002044 | $164.45 | $0 |
| 2018-05-21 | $0.002047 | $0.002348 | $0.002001 | $0.002102 | $99.60 | $0 |
| 2018-05-22 | $0.002102 | $0.002104 | $0.001843 | $0.001843 | $10.73 | $0 |
| 2018-05-23 | $0.001841 | $0.001909 | $0.001645 | $0.001658 | $77.91 | $0 |
| 2018-05-24 | $0.001654 | $0.001699 | $0.001601 | $0.001661 | $77.26 | $0 |
| 2018-05-25 | $0.001664 | $0.001795 | $0.001561 | $0.001795 | $216.89 | $0 |
| 2018-05-26 | $0.001792 | $0.001792 | $0.001552 | $0.001613 | $34.19 | $0 |
| 2018-05-27 | $0.001614 | $0.001617 | $0.001383 | $0.001542 | $276.18 | $0 |
| 2018-05-28 | $0.001543 | $0.001549 | $0.001420 | $0.001424 | $47.17 | $0 |
| 2018-05-29 | $0.001424 | $0.001582 | $0.001416 | $0.001492 | $209.68 | $0 |
| 2018-05-30 | $0.001493 | $0.001510 | $0.001388 | $0.001403 | $137.85 | $0 |
| 2018-05-31 | $0.001403 | $0.001589 | $0.001396 | $0.001572 | $23.70 | $0 |