CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003406 | $0.003863 | $0.003136 | $0.003630 | $244.28 | $71,205.66 |
| 2017-08-02 | $0.003629 | $0.003683 | $0.002987 | $0.003077 | $60.53 | $60,356.20 |
| 2017-08-03 | $0.003083 | $0.004395 | $0.002823 | $0.003206 | $347.85 | $62,882.81 |
| 2017-08-04 | $0.003205 | $0.003216 | $0.002630 | $0.002656 | $58.99 | $52,095.53 |
| 2017-08-05 | $0.002655 | $0.002807 | $0.002425 | $0.002709 | $400.00 | $53,145.52 |
| 2017-08-06 | $0.002712 | $0.002899 | $0.002459 | $0.002679 | $239.36 | $52,542.95 |
| 2017-08-07 | $0.002673 | $0.003700 | $0.002490 | $0.002880 | $278.75 | $56,492.24 |
| 2017-08-08 | $0.002883 | $0.003857 | $0.001748 | $0.002513 | $631.99 | $49,290.58 |
| 2017-08-09 | $0.002511 | $0.002517 | $0.001437 | $0.001688 | $391.88 | $33,103.88 |
| 2017-08-10 | $0.001688 | $0.008330 | $0.001612 | $0.004940 | $6,281.71 | $96,893.10 |
| 2017-08-11 | $0.004939 | $0.008286 | $0.003539 | $0.003909 | $466.97 | $76,667.26 |
| 2017-08-12 | $0.003906 | $0.005062 | $0.002119 | $0.004876 | $1,667.64 | $95,652.45 |
| 2017-08-13 | $0.004872 | $0.005406 | $0.003170 | $0.003535 | $300.80 | $69,339.09 |
| 2017-08-14 | $0.003537 | $0.005319 | $0.002815 | $0.002848 | $339.15 | $55,867.30 |
| 2017-08-15 | $0.002856 | $0.004147 | $0.002604 | $0.003693 | $287.05 | $72,433.36 |
| 2017-08-16 | $0.003697 | $0.003736 | $0.002740 | $0.003617 | $64.70 | $70,956.16 |
| 2017-08-17 | $0.003614 | $0.003749 | $0.002882 | $0.003133 | $248.73 | $61,463.47 |
| 2017-08-18 | $0.003124 | $0.003708 | $0.002739 | $0.003701 | $195.92 | $72,592.05 |
| 2017-08-19 | $0.003698 | $0.003724 | $0.002591 | $0.002915 | $149.80 | $57,184.25 |
| 2017-08-20 | $0.002902 | $0.003447 | $0.002766 | $0.003095 | $84.10 | $60,704.95 |
| 2017-08-21 | $0.003083 | $0.003827 | $0.002749 | $0.002754 | $99.01 | $54,024.86 |
| 2017-08-22 | $0.002761 | $0.003649 | $0.002500 | $0.002702 | $233.48 | $53,005.86 |
| 2017-08-23 | $0.002697 | $0.003872 | $0.002688 | $0.003851 | $257.11 | $75,542.93 |
| 2017-08-24 | $0.003853 | $0.005091 | $0.003204 | $0.003545 | $354.61 | $69,543.29 |
| 2017-08-25 | $0.003540 | $0.003950 | $0.003316 | $0.003362 | $376.02 | $65,946.28 |
| 2017-08-26 | $0.003363 | $0.003894 | $0.003288 | $0.003780 | $488.78 | $74,147.91 |
| 2017-08-27 | $0.003779 | $0.003783 | $0.003326 | $0.003344 | $138.25 | $65,601.84 |
| 2017-08-28 | $0.003348 | $0.003721 | $0.003008 | $0.003066 | $119.17 | $60,148.67 |
| 2017-08-29 | $0.003072 | $0.003348 | $0.002961 | $0.003228 | $81.52 | $63,314.93 |
| 2017-08-30 | $0.003223 | $0.004135 | $0.003099 | $0.004128 | $271.06 | $80,979.82 |
| 2017-08-31 | $0.004121 | $0.004126 | $0.003319 | $0.003670 | $89.76 | $71,988.49 |