CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003670 | $0.004733 | $0.003137 | $0.004714 | $1,872.85 | $92,467.75 |
| 2017-09-02 | $0.004720 | $0.004730 | $0.003192 | $0.003226 | $73.49 | $63,271.97 |
| 2017-09-03 | $0.003228 | $0.008372 | $0.003228 | $0.004111 | $3,436.24 | $80,640.09 |
| 2017-09-04 | $0.004113 | $0.004286 | $0.003109 | $0.003257 | $383.17 | $63,889.26 |
| 2017-09-05 | $0.003274 | $0.003747 | $0.002217 | $0.003444 | $984.57 | $67,544.91 |
| 2017-09-06 | $0.003447 | $0.003802 | $0.003273 | $0.003792 | $191.37 | $74,382.70 |
| 2017-09-07 | $0.003785 | $0.003972 | $0.002541 | $0.002872 | $344.76 | $56,342.97 |
| 2017-09-08 | $0.002873 | $0.003448 | $0.002570 | $0.002674 | $142.93 | $52,447.03 |
| 2017-09-09 | $0.002679 | $0.003483 | $0.002608 | $0.002781 | $86.53 | $54,542.50 |
| 2017-09-10 | $0.002774 | $0.003115 | $0.002556 | $0.002682 | $62.17 | $52,607.09 |
| 2017-09-11 | $0.002677 | $0.002931 | $0.002658 | $0.002777 | $42.33 | $54,471.30 |
| 2017-09-12 | $0.002780 | $0.003136 | $0.002621 | $0.002626 | $33.88 | $51,509.24 |
| 2017-09-13 | $0.002616 | $0.002772 | $0.002110 | $0.002556 | $63.17 | $50,135.60 |
| 2017-09-14 | $0.002561 | $0.002590 | $0.001604 | $0.001670 | $81.71 | $32,751.20 |
| 2017-09-15 | $0.001682 | $0.002915 | $0.001605 | $0.002186 | $86.34 | $42,882.94 |
| 2017-09-16 | $0.002179 | $0.002715 | $0.002175 | $0.002519 | $76.52 | $49,403.96 |
| 2017-09-17 | $0.002521 | $0.002521 | $0.001966 | $0.002073 | $12.12 | $40,669.78 |
| 2017-09-18 | $0.002069 | $0.002707 | $0.002069 | $0.002251 | $42.87 | $44,158.12 |
| 2017-09-19 | $0.002257 | $0.003229 | $0.002152 | $0.002587 | $32.74 | $50,738.37 |
| 2017-09-20 | $0.002583 | $0.002625 | $0.002100 | $0.002105 | $18.07 | $41,293.93 |
| 2017-09-21 | $0.002095 | $0.002635 | $0.001959 | $0.002429 | $135.63 | $47,640.17 |
| 2017-09-22 | $0.002426 | $0.002480 | $0.001962 | $0.001993 | $67.34 | $39,085.48 |
| 2017-09-23 | $0.001987 | $0.002745 | $0.001974 | $0.002122 | $86.68 | $41,618.17 |
| 2017-09-24 | $0.002122 | $0.002408 | $0.001965 | $0.002095 | $22.07 | $41,100.53 |
| 2017-09-25 | $0.002093 | $0.002957 | $0.002061 | $0.002439 | $135.08 | $47,839.46 |
| 2017-09-26 | $0.002439 | $0.002603 | $0.002249 | $0.002403 | $46.28 | $47,140.19 |
| 2017-09-27 | $0.002399 | $0.002535 | $0.002381 | $0.002524 | $30.87 | $49,516.15 |
| 2017-09-28 | $0.002525 | $0.002529 | $0.002241 | $0.002270 | $129.80 | $44,526.88 |
| 2017-09-29 | $0.002268 | $0.002275 | $0.001701 | $0.001876 | $102.56 | $36,799.54 |
| 2017-09-30 | $0.001876 | $0.001978 | $0.001787 | $0.001847 | $22.79 | $36,235.02 |