CoffeeCoin CFC
Xếp hạng #?
04:32:01 07/02/2019
CoffeeCoin (CFC)
Không hoạt động
Lịch sử giá CoffeeCoin (CFC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001150 | $0.001156 | $0.001140 | $0.001147 | $22.22 | $0 |
| 2018-07-02 | $0.001077 | $0.001130 | $0.001076 | $0.001123 | $77.70 | $0 |
| 2018-07-03 | $0.001118 | $0.001263 | $0.001050 | $0.001236 | $128.78 | $0 |
| 2018-07-04 | $0.001235 | $0.001290 | $0.001051 | $0.001052 | $15.78 | $0 |
| 2018-07-05 | $0.001054 | $0.001198 | $0.0009732 | $0.0009805 | $154.35 | $0 |
| 2018-07-06 | $0.0009803 | $0.001060 | $0.0009688 | $0.001058 | $30.28 | $0 |
| 2018-07-07 | $0.001056 | $0.001057 | $0.0009777 | $0.001015 | $43.82 | $0 |
| 2018-07-08 | $0.001014 | $0.001082 | $0.0009419 | $0.001073 | $938.80 | $0 |
| 2018-07-09 | $0.001073 | $0.001076 | $0.0009294 | $0.0009334 | $284.79 | $0 |
| 2018-07-10 | $0.0009328 | $0.0009346 | $0.0008903 | $0.0008985 | $35.94 | $0 |
| 2018-07-11 | $0.0008978 | $0.0009636 | $0.0008966 | $0.0009587 | $90.46 | $0 |
| 2018-07-12 | $0.0009585 | $0.0009978 | $0.0009245 | $0.0009978 | $75.30 | $0 |
| 2018-07-13 | $0.0009988 | $0.001010 | $0.0009272 | $0.0009381 | $9.38 | $0 |
| 2018-07-14 | $0.0009355 | $0.0009436 | $0.0009300 | $0.0009421 | $9.42 | $0 |
| 2018-07-15 | $0.001005 | $0.001024 | $0.001005 | $0.001017 | $22.06 | $0 |
| 2018-07-16 | $0.001018 | $0.001022 | $0.001016 | $0.001020 | $22.13 | $0 |
| 2018-07-17 | $0.001077 | $0.001185 | $0.001075 | $0.001172 | $4.16 | $0 |
| 2018-07-18 | $0.001172 | $0.001205 | $0.0009548 | $0.001033 | $429.44 | $0 |
| 2018-07-19 | $0.001032 | $0.001033 | $0.0009510 | $0.0009707 | $7.10 | $0 |
| 2018-07-20 | $0.0009714 | $0.0009714 | $0.0009608 | $0.0009692 | $7.09 | $0 |
| 2018-07-21 | $0.0009480 | $0.001189 | $0.0009449 | $0.001185 | $240.98 | $0 |
| 2018-07-22 | $0.001184 | $0.001194 | $0.001180 | $0.001191 | $3.79 | $0 |
| 2018-07-23 | $0.001235 | $0.001245 | $0.001077 | $0.001079 | $44.74 | $0 |
| 2018-07-24 | $0.001080 | $0.001235 | $0.001053 | $0.001181 | $75.42 | $0 |
| 2018-07-25 | $0.001159 | $0.001234 | $0.001050 | $0.001063 | $119.57 | $0 |
| 2018-07-26 | $0.001062 | $0.001244 | $0.001062 | $0.001193 | $154.29 | $0 |
| 2018-07-27 | $0.001192 | $0.001663 | $0.001183 | $0.001549 | $548.15 | $0 |
| 2018-07-28 | $0.001553 | $0.001803 | $0.001471 | $0.001801 | $295.10 | $0 |
| 2018-07-29 | $0.001808 | $0.001820 | $0.001471 | $0.001479 | $113.71 | $0 |
| 2018-07-30 | $0.001479 | $0.001483 | $0.001055 | $0.001229 | $973.18 | $0 |
| 2018-07-31 | $0.001227 | $0.001227 | $0.001056 | $0.001161 | $140.86 | $0 |