CompuCoin CPN
Xếp hạng #?
21:27:01 06/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001053 | $0.0001759 | $0.0001029 | $0.0001042 | $2.00 | $1,337.05 |
| 2015-08-02 | $0.0001038 | $0.0001039 | $0.00009991 | $0.0001010 | $2.34 | $1,297.17 |
| 2015-08-03 | $0.0001011 | $0.0001594 | $0.00009994 | $0.0001575 | $1.39 | $2,024.07 |
| 2015-08-04 | $0.0001575 | $0.0001591 | $0.0001187 | $0.0001189 | $0.4802 | $1,529.46 |
| 2015-08-05 | $0.0001188 | $0.0001190 | $0.00006770 | $0.00007047 | $0.5693 | $907.02 |
| 2015-08-06 | $0.00007048 | $0.0001654 | $0.00007024 | $0.0001649 | $9.20 | $2,124.77 |
| 2015-08-07 | $0.0001650 | $0.0001873 | $0.00009924 | $0.0001873 | $27.83 | $2,415.18 |
| 2015-08-08 | $0.0001874 | $0.0001876 | $0.0001056 | $0.0001745 | $26.75 | $2,252.56 |
| 2015-08-09 | $0.0001746 | $0.0001785 | $0.0001100 | $0.0001108 | $15.46 | $1,430.97 |
| 2015-08-10 | $0.0001110 | $0.0001688 | $0.0001105 | $0.0001680 | $7.17 | $2,172.48 |
| 2015-08-11 | $0.0001680 | $0.0001758 | $0.0001680 | $0.0001758 | $2.48 | $2,274.31 |
| 2015-08-12 | $0.0001759 | $0.0001759 | $0.0001147 | $0.0001630 | $2.15 | $2,110.08 |
| 2015-08-13 | $0.0001628 | $0.0001629 | $0.00009746 | $0.0001009 | $0.8331 | $1,307.43 |
| 2015-08-14 | $0.0001009 | $0.0001139 | $0.00009160 | $0.0001133 | $0.8617 | $1,469.39 |
| 2015-08-15 | $0.0001132 | $0.0001548 | $0.0001089 | $0.0001090 | $1.12 | $1,414.59 |
| 2015-08-16 | $0.0001091 | $0.0001471 | $0.0001012 | $0.0001451 | $1.79 | $1,885.76 |
| 2015-08-17 | $0.0001451 | $0.0001452 | $0.00008903 | $0.0001367 | $5.26 | $1,778.01 |
| 2015-08-18 | $0.0001367 | $0.0001466 | $0.0001189 | $0.0001189 | $2.55 | $1,548.20 |
| 2015-08-19 | $0.0001267 | $0.0001333 | $0.00006906 | $0.00007027 | $0.5696 | $915.60 |
| 2015-08-20 | $0.00007034 | $0.00009046 | $0.00007034 | $0.00007937 | $0.7348 | $1,035.03 |
| 2015-08-21 | $0.00008212 | $0.0001005 | $0.00007265 | $0.00007319 | $0.7161 | $955.32 |
| 2015-08-22 | $0.00007322 | $0.00007422 | $0.00007102 | $0.00007333 | $0.8398 | $958.03 |
| 2015-08-23 | $0.00007333 | $0.00008592 | $0.00007291 | $0.00008100 | $0.7320 | $1,059.10 |
| 2015-08-24 | $0.00008098 | $0.00008297 | $0.00006624 | $0.00006626 | $1.16 | $866.95 |
| 2015-08-25 | $0.00006612 | $0.00007705 | $0.00006282 | $0.00007645 | $1.39 | $1,001.33 |
| 2015-08-26 | $0.00007662 | $0.00007798 | $0.00007021 | $0.00007022 | $0.5335 | $920.61 |
| 2015-08-27 | $0.00007029 | $0.00007078 | $0.00006759 | $0.00006792 | $1.49 | $891.01 |
| 2015-08-28 | $0.00006790 | $0.00008074 | $0.00006676 | $0.00007066 | $0.3979 | $927.82 |
| 2015-08-29 | $0.00007071 | $0.00007120 | $0.00005017 | $0.00005216 | $0.3793 | $685.47 |
| 2015-08-30 | $0.00005219 | $0.00007683 | $0.00003855 | $0.00003961 | $0.04432 | $520.98 |
| 2015-08-31 | $0.00003967 | $0.00006910 | $0.00003904 | $0.00003922 | $0.2860 | $516.39 |