CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.006989 | $0.009376 | $0.005640 | $0.009216 | $3,627.54 | $180,770 |
| 2018-01-02 | $0.009218 | $0.01928 | $0.008468 | $0.01738 | $14,999.10 | $340,870 |
| 2018-01-03 | $0.01733 | $0.02065 | $0.01108 | $0.01678 | $8,862.65 | $329,203 |
| 2018-01-04 | $0.01687 | $0.02376 | $0.01423 | $0.01543 | $5,601.65 | $302,642 |
| 2018-01-05 | $0.01544 | $0.02100 | $0.01420 | $0.01532 | $3,253.79 | $300,528 |
| 2018-01-06 | $0.01531 | $0.02037 | $0.01269 | $0.01687 | $4,205.50 | $330,923 |
| 2018-01-07 | $0.01686 | $0.02205 | $0.01362 | $0.01843 | $12,955.50 | $361,462 |
| 2018-01-08 | $0.01840 | $0.02312 | $0.01543 | $0.01873 | $4,541.71 | $367,297 |
| 2018-01-09 | $0.01867 | $0.03516 | $0.01650 | $0.03398 | $24,985.60 | $666,593 |
| 2018-01-10 | $0.03403 | $0.03625 | $0.01965 | $0.02925 | $17,371.50 | $573,677 |
| 2018-01-11 | $0.02921 | $0.03767 | $0.01918 | $0.02172 | $6,233.84 | $426,013 |
| 2018-01-12 | $0.02186 | $0.03482 | $0.01970 | $0.03482 | $6,745.60 | $683,075 |
| 2018-01-13 | $0.03353 | $0.03506 | $0.02182 | $0.02842 | $7,123.40 | $557,382 |
| 2018-01-14 | $0.02843 | $0.02846 | $0.01948 | $0.02344 | $5,190.03 | $459,805 |
| 2018-01-15 | $0.02327 | $0.02419 | $0.01979 | $0.02020 | $4,349.02 | $396,208 |
| 2018-01-16 | $0.02022 | $0.02073 | $0.01554 | $0.01871 | $2,171.28 | $367,056 |
| 2018-01-17 | $0.01862 | $0.01956 | $0.01450 | $0.01753 | $1,967.95 | $343,894 |
| 2018-01-18 | $0.01760 | $0.02461 | $0.01706 | $0.02314 | $3,409.70 | $453,797 |
| 2018-01-19 | $0.02289 | $0.02524 | $0.01724 | $0.02137 | $1,349.32 | $419,198 |
| 2018-01-20 | $0.02160 | $0.03160 | $0.02159 | $0.02591 | $2,694.11 | $508,155 |
| 2018-01-21 | $0.02622 | $0.03265 | $0.01725 | $0.02141 | $11,385.10 | $420,040 |
| 2018-01-22 | $0.02171 | $0.02680 | $0.01790 | $0.01911 | $1,690.31 | $374,814 |
| 2018-01-23 | $0.01895 | $0.02256 | $0.01776 | $0.01909 | $2,042.96 | $374,429 |
| 2018-01-24 | $0.01908 | $0.02132 | $0.01832 | $0.01998 | $1,609.88 | $391,994 |
| 2018-01-25 | $0.02031 | $0.02080 | $0.01825 | $0.01958 | $449.53 | $384,115 |
| 2018-01-26 | $0.01953 | $0.02049 | $0.01580 | $0.01948 | $1,533.25 | $382,157 |
| 2018-01-27 | $0.01947 | $0.01959 | $0.01643 | $0.01727 | $888.12 | $338,669 |
| 2018-01-28 | $0.01735 | $0.01887 | $0.01674 | $0.01695 | $361.78 | $332,514 |
| 2018-01-29 | $0.01694 | $0.01715 | $0.01606 | $0.01635 | $371.04 | $320,631 |
| 2018-01-30 | $0.01635 | $0.01838 | $0.01155 | $0.01180 | $2,081.46 | $231,483 |
| 2018-01-31 | $0.01182 | $0.01406 | $0.01127 | $0.01319 | $615.34 | $258,740 |