CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003093 | $0.003097 | $0.002439 | $0.002487 | $89.30 | $48,778.83 |
| 2017-11-02 | $0.002490 | $0.002568 | $0.002255 | $0.002398 | $284.80 | $47,028.58 |
| 2017-11-03 | $0.002394 | $0.002901 | $0.002368 | $0.002587 | $24.11 | $50,740.52 |
| 2017-11-04 | $0.002580 | $0.002642 | $0.002488 | $0.002587 | $28.73 | $50,739.74 |
| 2017-11-05 | $0.002582 | $0.004012 | $0.002556 | $0.003022 | $73.79 | $59,277.57 |
| 2017-11-06 | $0.003029 | $0.003038 | $0.002573 | $0.002927 | $58.33 | $57,422.18 |
| 2017-11-07 | $0.002923 | $0.003030 | $0.002923 | $0.002998 | $59.22 | $58,809.55 |
| 2017-11-08 | $0.002989 | $0.003294 | $0.002650 | $0.002766 | $28.27 | $54,250.24 |
| 2017-11-09 | $0.002763 | $0.003632 | $0.002697 | $0.003359 | $87.61 | $65,880.97 |
| 2017-11-10 | $0.003376 | $0.003513 | $0.002550 | $0.002596 | $61.31 | $50,916.86 |
| 2017-11-11 | $0.002584 | $0.003270 | $0.002438 | $0.002610 | $28.61 | $51,195.40 |
| 2017-11-12 | $0.002608 | $0.004002 | $0.002270 | $0.003751 | $2,192.50 | $73,583.00 |
| 2017-11-13 | $0.003757 | $0.004568 | $0.003299 | $0.003446 | $122.56 | $67,588.45 |
| 2017-11-14 | $0.003451 | $0.003526 | $0.002622 | $0.002840 | $499.51 | $55,702.73 |
| 2017-11-15 | $0.002842 | $0.003293 | $0.002733 | $0.002833 | $123.56 | $55,576.02 |
| 2017-11-16 | $0.002848 | $0.003056 | $0.002747 | $0.002986 | $172.86 | $58,567.31 |
| 2017-11-17 | $0.002981 | $0.003717 | $0.002665 | $0.002933 | $66.48 | $57,523.40 |
| 2017-11-18 | $0.002921 | $0.003648 | $0.002710 | $0.003505 | $88.24 | $68,757.12 |
| 2017-11-19 | $0.003499 | $0.003886 | $0.003195 | $0.003299 | $73.09 | $64,716.42 |
| 2017-11-20 | $0.003298 | $0.003617 | $0.002888 | $0.003133 | $150.73 | $61,452.68 |
| 2017-11-21 | $0.003133 | $0.003651 | $0.002943 | $0.002995 | $12.17 | $58,740.51 |
| 2017-11-22 | $0.003000 | $0.003434 | $0.002678 | $0.003374 | $1,199.72 | $66,188.92 |
| 2017-11-23 | $0.003371 | $0.003432 | $0.002843 | $0.003358 | $58.00 | $65,872.53 |
| 2017-11-24 | $0.003347 | $0.003370 | $0.002540 | $0.002551 | $55.94 | $50,043.99 |
| 2017-11-25 | $0.002546 | $0.003814 | $0.002457 | $0.003762 | $596.94 | $73,794.84 |
| 2017-11-26 | $0.003761 | $0.004208 | $0.003757 | $0.004099 | $206.16 | $80,392.35 |
| 2017-11-27 | $0.004099 | $0.004537 | $0.003333 | $0.003406 | $230.06 | $66,800.91 |
| 2017-11-28 | $0.003414 | $0.004665 | $0.002766 | $0.003955 | $418.91 | $77,585.25 |
| 2017-11-29 | $0.003953 | $0.004315 | $0.003000 | $0.003192 | $49.94 | $62,606.83 |
| 2017-11-30 | $0.003239 | $0.003523 | $0.003067 | $0.003328 | $47.49 | $65,273.29 |