Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $3.82 | $3.83 | $2.87 | $3.27 | $70,145.60 | $13,978,396 |
| 2017-10-02 | $3.27 | $3.95 | $2.86 | $3.69 | $182,775 | $15,790,813 |
| 2017-10-03 | $3.69 | $3.93 | $3.08 | $3.85 | $143,897 | $16,456,058 |
| 2017-10-04 | $3.86 | $3.88 | $2.85 | $3.58 | $332,206 | $15,295,088 |
| 2017-10-05 | $3.58 | $3.72 | $2.82 | $3.67 | $390,127 | $15,720,398 |
| 2017-10-06 | $3.67 | $4.15 | $3.46 | $4.09 | $496,369 | $17,484,534 |
| 2017-10-07 | $4.09 | $8.25 | $3.67 | $6.68 | $192,813 | $28,606,002 |
| 2017-10-08 | $5.33 | $6.14 | $4.73 | $5.41 | $60,147.70 | $23,145,222 |
| 2017-10-09 | $5.41 | $5.77 | $3.78 | $4.41 | $130,888 | $18,874,272 |
| 2017-10-10 | $4.41 | $5.32 | $4.31 | $4.52 | $194,386 | $19,343,472 |
| 2017-10-11 | $4.52 | $5.09 | $4.48 | $5.01 | $196,300 | $21,480,917 |
| 2017-10-12 | $5.02 | $5.50 | $4.35 | $4.83 | $294,935 | $20,680,002 |
| 2017-10-13 | $4.84 | $6.02 | $4.84 | $5.86 | $179,564 | $25,109,404 |
| 2017-10-14 | $5.86 | $6.07 | $5.34 | $6.00 | $159,787 | $25,740,416 |
| 2017-10-15 | $6.01 | $6.37 | $5.47 | $5.99 | $59,061.80 | $25,680,497 |
| 2017-10-16 | $5.99 | $6.30 | $5.64 | $6.02 | $203,680 | $25,825,686 |
| 2017-10-17 | $6.02 | $7.00 | $5.22 | $7.00 | $210,478 | $30,038,730 |
| 2017-10-18 | $7.00 | $7.06 | $5.48 | $5.75 | $287,203 | $24,696,672 |
| 2017-10-19 | $5.76 | $5.98 | $4.70 | $5.68 | $319,857 | $24,385,980 |
| 2017-10-20 | $5.62 | $6.18 | $5.08 | $5.86 | $292,285 | $25,181,760 |
| 2017-10-21 | $5.85 | $6.25 | $5.68 | $6.03 | $49,798.10 | $25,881,410 |
| 2017-10-22 | $6.03 | $6.12 | $5.47 | $5.83 | $145,636 | $25,041,512 |
| 2017-10-23 | $5.70 | $5.81 | $2.88 | $5.29 | $52,083.50 | $22,732,313 |
| 2017-10-24 | $5.28 | $5.28 | $4.41 | $4.45 | $76,761.90 | $19,111,848 |
| 2017-10-25 | $4.45 | $4.93 | $3.88 | $4.64 | $48,690.70 | $19,970,257 |
| 2017-10-26 | $4.64 | $5.93 | $2.98 | $4.84 | $129,868 | $20,814,165 |
| 2017-10-27 | $4.79 | $5.85 | $4.09 | $4.26 | $139,692 | $18,311,384 |
| 2017-10-28 | $4.27 | $5.24 | $4.17 | $4.70 | $210,711 | $20,238,033 |
| 2017-10-29 | $4.70 | $5.07 | $4.39 | $4.40 | $41,975.50 | $18,920,859 |
| 2017-10-30 | $4.37 | $5.20 | $1.22 | $3.29 | $100,630 | $14,166,561 |
| 2017-10-31 | $3.28 | $3.85 | $1.66 | $2.13 | $265,184 | $9,177,374 |