CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0009317 | $0.004868 | $0.0009209 | $0.004454 | $3,660.83 | $87,355.68 |
| 2017-07-02 | $0.004453 | $0.004458 | $0.001478 | $0.001874 | $939.82 | $36,758.74 |
| 2017-07-03 | $0.001867 | $0.002831 | $0.001486 | $0.001780 | $2,291.63 | $34,907.28 |
| 2017-07-04 | $0.001776 | $0.002707 | $0.001554 | $0.002384 | $1,869.40 | $46,765.74 |
| 2017-07-05 | $0.002383 | $0.004821 | $0.002030 | $0.003014 | $2,504.41 | $59,124.18 |
| 2017-07-06 | $0.003016 | $0.003680 | $0.002118 | $0.003505 | $1,523.09 | $68,758.49 |
| 2017-07-07 | $0.003508 | $0.005005 | $0.002930 | $0.004874 | $3,418.68 | $95,605.76 |
| 2017-07-08 | $0.004878 | $0.01004 | $0.004216 | $0.009093 | $2,742.31 | $178,361 |
| 2017-07-09 | $0.009101 | $0.009574 | $0.005062 | $0.006501 | $1,452.80 | $127,515 |
| 2017-07-10 | $0.006514 | $0.007900 | $0.003255 | $0.003283 | $1,036.14 | $64,405.33 |
| 2017-07-11 | $0.003276 | $0.005804 | $0.003143 | $0.003152 | $891.46 | $61,829.09 |
| 2017-07-12 | $0.003136 | $0.003358 | $0.002054 | $0.002861 | $1,160.55 | $56,126.22 |
| 2017-07-13 | $0.002864 | $0.002910 | $0.001571 | $0.002483 | $1,219.42 | $48,709.98 |
| 2017-07-14 | $0.002458 | $0.009374 | $0.002424 | $0.004445 | $4,054.92 | $87,185.23 |
| 2017-07-15 | $0.004437 | $0.004482 | $0.003326 | $0.003644 | $1,139.78 | $71,473.01 |
| 2017-07-16 | $0.003633 | $0.003805 | $0.003183 | $0.003311 | $178.84 | $64,947.29 |
| 2017-07-17 | $0.003307 | $0.004183 | $0.003307 | $0.003902 | $374.18 | $76,541.53 |
| 2017-07-18 | $0.003912 | $0.008332 | $0.003681 | $0.004989 | $1,122.64 | $97,857.96 |
| 2017-07-19 | $0.004997 | $0.006760 | $0.004663 | $0.005090 | $749.97 | $99,831.23 |
| 2017-07-20 | $0.005074 | $0.006038 | $0.004372 | $0.004976 | $784.27 | $97,596.49 |
| 2017-07-21 | $0.005013 | $0.005937 | $0.004519 | $0.005442 | $248.15 | $106,751 |
| 2017-07-22 | $0.005441 | $0.005554 | $0.004783 | $0.005038 | $182.71 | $98,824.59 |
| 2017-07-23 | $0.005038 | $0.005864 | $0.004843 | $0.005783 | $580.67 | $113,431 |
| 2017-07-24 | $0.005776 | $0.008237 | $0.004641 | $0.006495 | $1,691.62 | $127,397 |
| 2017-07-25 | $0.006494 | $0.006535 | $0.004008 | $0.004606 | $828.03 | $90,353.64 |
| 2017-07-26 | $0.004608 | $0.004717 | $0.004365 | $0.004557 | $19.72 | $89,385.05 |
| 2017-07-27 | $0.004570 | $0.004639 | $0.004371 | $0.004583 | $253.61 | $89,901.13 |
| 2017-07-28 | $0.004624 | $0.004915 | $0.003348 | $0.003434 | $235.77 | $67,360.33 |
| 2017-07-29 | $0.003421 | $0.004644 | $0.002965 | $0.004643 | $169.19 | $91,075.28 |
| 2017-07-30 | $0.004480 | $0.004735 | $0.003026 | $0.004709 | $274.80 | $92,366.54 |
| 2017-07-31 | $0.004714 | $0.004718 | $0.003172 | $0.003404 | $100.74 | $66,779.14 |