CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003312 | $0.003486 | $0.002553 | $0.003486 | $774.19 | $68,380.90 |
| 2017-12-02 | $0.003483 | $0.003585 | $0.002696 | $0.002730 | $107.64 | $53,555.08 |
| 2017-12-03 | $0.002733 | $0.003778 | $0.002718 | $0.003250 | $36.95 | $63,741.36 |
| 2017-12-04 | $0.003260 | $0.003957 | $0.002850 | $0.003499 | $1,931.48 | $68,627.26 |
| 2017-12-05 | $0.003506 | $0.003577 | $0.003451 | $0.003519 | $123.03 | $69,031.33 |
| 2017-12-06 | $0.003511 | $0.003787 | $0.002879 | $0.003414 | $510.72 | $66,963.71 |
| 2017-12-07 | $0.003411 | $0.004152 | $0.002775 | $0.004152 | $310.43 | $81,443.91 |
| 2017-12-08 | $0.004161 | $0.004857 | $0.002643 | $0.002871 | $215.34 | $56,321.98 |
| 2017-12-09 | $0.002870 | $0.003957 | $0.002678 | $0.003893 | $48.87 | $76,353.42 |
| 2017-12-10 | $0.003900 | $0.003900 | $0.003326 | $0.003490 | $89.88 | $68,446.81 |
| 2017-12-11 | $0.003466 | $0.005151 | $0.003450 | $0.005030 | $1,051.15 | $98,661.19 |
| 2017-12-12 | $0.005046 | $0.01133 | $0.004760 | $0.01034 | $398.47 | $202,815 |
| 2017-12-13 | $0.01038 | $0.01101 | $0.005208 | $0.005269 | $600.24 | $103,355 |
| 2017-12-14 | $0.005253 | $0.006359 | $0.003621 | $0.005631 | $919.37 | $110,446 |
| 2017-12-15 | $0.005639 | $0.006128 | $0.004100 | $0.004117 | $134.70 | $80,747.58 |
| 2017-12-16 | $0.004117 | $0.004633 | $0.003523 | $0.004596 | $1,183.46 | $90,146.90 |
| 2017-12-17 | $0.004598 | $0.007249 | $0.003901 | $0.005906 | $5,150.31 | $115,846 |
| 2017-12-18 | $0.005924 | $0.008936 | $0.005493 | $0.007547 | $4,127.40 | $148,031 |
| 2017-12-19 | $0.007561 | $0.008051 | $0.003709 | $0.005290 | $523.12 | $103,773 |
| 2017-12-20 | $0.005289 | $0.007251 | $0.004448 | $0.006655 | $899.61 | $130,529 |
| 2017-12-21 | $0.006662 | $0.007561 | $0.005649 | $0.006104 | $361.30 | $119,738 |
| 2017-12-22 | $0.006126 | $0.006186 | $0.002790 | $0.005055 | $503.45 | $99,145.88 |
| 2017-12-23 | $0.005102 | $0.005840 | $0.004230 | $0.004675 | $267.93 | $91,702.77 |
| 2017-12-24 | $0.004718 | $0.005815 | $0.004366 | $0.005449 | $69.29 | $106,886 |
| 2017-12-25 | $0.005491 | $0.005896 | $0.005200 | $0.005823 | $448.44 | $114,214 |
| 2017-12-26 | $0.005817 | $0.007177 | $0.005774 | $0.006495 | $244.46 | $127,404 |
| 2017-12-27 | $0.006505 | $0.006864 | $0.004913 | $0.005784 | $326.01 | $113,458 |
| 2017-12-28 | $0.005777 | $0.007063 | $0.004622 | $0.007063 | $678.91 | $138,539 |
| 2017-12-29 | $0.007126 | $0.008354 | $0.005215 | $0.007133 | $2,091.06 | $139,916 |
| 2017-12-30 | $0.007115 | $0.007367 | $0.005144 | $0.005820 | $964.23 | $114,164 |
| 2017-12-31 | $0.005760 | $0.008261 | $0.005701 | $0.006968 | $797.54 | $136,687 |