CompuCoin CPN
Xếp hạng #?
21:27:01 06/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00003926 | $0.00006862 | $0.00003912 | $0.00006729 | $0.1579 | $886.57 |
| 2015-09-02 | $0.00006726 | $0.00006978 | $0.00006597 | $0.00006659 | $1.05 | $878.16 |
| 2015-09-03 | $0.00006660 | $0.00006794 | $0.00006122 | $0.00006156 | $1.13 | $812.63 |
| 2015-09-04 | $0.00006156 | $0.00008050 | $0.00006070 | $0.00006070 | $0.7285 | $801.96 |
| 2015-09-05 | $0.00006067 | $0.00006070 | $0.00005795 | $0.00006002 | $0.8544 | $793.53 |
| 2015-09-06 | $0.00006002 | $0.00006496 | $0.00005993 | $0.00006406 | $1.98 | $847.74 |
| 2015-09-07 | $0.00006408 | $0.00006512 | $0.00006376 | $0.00006443 | $1.78 | $853.36 |
| 2015-09-08 | $0.00006443 | $0.00006614 | $0.00006436 | $0.00006578 | $0.3440 | $871.78 |
| 2015-09-09 | $0.00006577 | $0.00006599 | $0.00006421 | $0.00006431 | $0.2143 | $852.91 |
| 2015-09-10 | $0.00006431 | $0.00006486 | $0.00005702 | $0.00005726 | $0.07141 | $760.09 |
| 2015-09-11 | $0.00005720 | $0.00005768 | $0.00004385 | $0.00005081 | $0.5386 | $675.10 |
| 2015-09-12 | $0.00005080 | $0.00005760 | $0.00005074 | $0.00005644 | $0.08207 | $750.66 |
| 2015-09-13 | $0.00005646 | $0.00005662 | $0.00004208 | $0.00005253 | $1.18 | $699.11 |
| 2015-09-14 | $0.00005246 | $0.00005246 | $0.00004496 | $0.00004788 | $1.67 | $637.80 |
| 2015-09-15 | $0.00004788 | $0.00005390 | $0.00004784 | $0.00004836 | $1.23 | $644.82 |
| 2015-09-16 | $0.00004834 | $0.00004856 | $0.00004672 | $0.00004691 | $0.5146 | $626.03 |
| 2015-09-17 | $0.00004691 | $0.00004716 | $0.00002528 | $0.00004596 | $0.5096 | $613.93 |
| 2015-09-18 | $0.00004596 | $0.00004902 | $0.00004596 | $0.00004890 | $0.7586 | $653.69 |
| 2015-09-19 | $0.00004889 | $0.00004894 | $0.00004849 | $0.00004849 | $1.02 | $648.74 |
| 2015-09-20 | $0.00004849 | $0.00004850 | $0.00004480 | $0.00004494 | $0.8898 | $601.22 |
| 2015-09-21 | $0.00004495 | $0.00006163 | $0.00004484 | $0.00006126 | $0.6871 | $819.61 |
| 2015-09-22 | $0.00006131 | $0.00006145 | $0.00003220 | $0.00003231 | $0.7800 | $432.25 |
| 2015-09-23 | $0.00003236 | $0.00005362 | $0.00002760 | $0.00002764 | $0.007004 | $369.75 |
| 2015-09-24 | $0.00002764 | $0.00006293 | $0.00002764 | $0.00006263 | $0.3619 | $837.94 |
| 2015-09-25 | $0.00006258 | $0.00006330 | $0.00005524 | $0.00005536 | $0.4849 | $740.66 |
| 2015-09-26 | $0.00005533 | $0.00005540 | $0.00003267 | $0.00005155 | $0.005761 | $690.77 |
| 2015-09-27 | $0.00005155 | $0.00005160 | $0.00005122 | $0.00005132 | $0.005735 | $688.11 |
| 2015-09-29 | $0.00003082 | $0.00003084 | $0.00003075 | $0.00003075 | $0.01643 | $413.06 |
| 2015-09-30 | $0.00003077 | $0.00003091 | $0.00003063 | $0.00003073 | $0.01642 | $413.19 |