CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001848 | $0.002798 | $0.001797 | $0.002172 | $29.74 | $42,596.56 |
| 2017-10-02 | $0.002171 | $0.002492 | $0.001803 | $0.001917 | $47.95 | $37,609.05 |
| 2017-10-03 | $0.001917 | $0.001967 | $0.001752 | $0.001809 | $19.42 | $35,487.49 |
| 2017-10-04 | $0.001812 | $0.001813 | $0.001151 | $0.001525 | $79.66 | $29,906.24 |
| 2017-10-05 | $0.001526 | $0.001709 | $0.001419 | $0.001459 | $148.22 | $28,614.00 |
| 2017-10-06 | $0.001458 | $0.001471 | $0.001152 | $0.001436 | $49.70 | $28,174.43 |
| 2017-10-07 | $0.001437 | $0.001442 | $0.001298 | $0.001337 | $36.80 | $26,219.79 |
| 2017-10-08 | $0.001333 | $0.001886 | $0.001176 | $0.001564 | $225.11 | $30,680.64 |
| 2017-10-09 | $0.001565 | $0.001605 | $0.001463 | $0.001532 | $270.03 | $30,052.17 |
| 2017-10-10 | $0.001532 | $0.001640 | $0.001519 | $0.001527 | $127.03 | $29,951.55 |
| 2017-10-11 | $0.001527 | $0.001970 | $0.001514 | $0.001950 | $32.44 | $38,246.74 |
| 2017-10-12 | $0.001951 | $0.002415 | $0.001703 | $0.002375 | $120.77 | $46,589.40 |
| 2017-10-13 | $0.002382 | $0.002871 | $0.002118 | $0.002442 | $72.59 | $47,898.50 |
| 2017-10-14 | $0.002443 | $0.002983 | $0.002270 | $0.002978 | $39.03 | $58,421.18 |
| 2017-10-15 | $0.002984 | $0.002993 | $0.002488 | $0.002613 | $5.97 | $51,251.30 |
| 2017-10-16 | $0.002613 | $0.003183 | $0.002432 | $0.002660 | $6.85 | $52,170.07 |
| 2017-10-17 | $0.002660 | $0.003741 | $0.002654 | $0.002940 | $469.82 | $57,659.72 |
| 2017-10-18 | $0.002941 | $0.003533 | $0.002738 | $0.002960 | $337.35 | $58,054.77 |
| 2017-10-19 | $0.002961 | $0.003375 | $0.002934 | $0.003023 | $44.73 | $59,287.77 |
| 2017-10-20 | $0.003023 | $0.003602 | $0.001689 | $0.002644 | $275.27 | $51,855.44 |
| 2017-10-21 | $0.002638 | $0.003818 | $0.002091 | $0.002345 | $118.86 | $45,990.16 |
| 2017-10-22 | $0.002345 | $0.003791 | $0.002069 | $0.002579 | $114.46 | $50,594.39 |
| 2017-10-23 | $0.002575 | $0.003411 | $0.002271 | $0.002413 | $48.61 | $47,339.48 |
| 2017-10-24 | $0.002408 | $0.003716 | $0.002230 | $0.002923 | $931.84 | $57,337.06 |
| 2017-10-25 | $0.002924 | $0.003226 | $0.002143 | $0.002405 | $37.29 | $47,178.24 |
| 2017-10-26 | $0.002405 | $0.004085 | $0.002285 | $0.002310 | $115.83 | $45,312.85 |
| 2017-10-27 | $0.002309 | $0.002801 | $0.002244 | $0.002471 | $18.16 | $48,467.14 |
| 2017-10-28 | $0.002478 | $0.002524 | $0.002122 | $0.002122 | $34.52 | $41,627.58 |
| 2017-10-29 | $0.002119 | $0.003146 | $0.002114 | $0.003080 | $90.31 | $60,421.12 |
| 2017-10-30 | $0.003060 | $0.003091 | $0.002376 | $0.002870 | $57.63 | $56,285.89 |
| 2017-10-31 | $0.002859 | $0.003095 | $0.002389 | $0.003095 | $34.94 | $60,715.35 |