CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01322 | $0.01826 | $0.005377 | $0.007917 | $10,307.40 | $155,296 |
| 2018-02-02 | $0.007901 | $0.009922 | $0.007302 | $0.009627 | $1,645.40 | $188,844 |
| 2018-02-03 | $0.009660 | $0.01061 | $0.008201 | $0.008870 | $418.91 | $173,985 |
| 2018-02-04 | $0.008875 | $0.01159 | $0.008406 | $0.01003 | $2,951.81 | $196,829 |
| 2018-02-05 | $0.009937 | $0.01072 | $0.007068 | $0.008110 | $1,156.86 | $159,076 |
| 2018-02-06 | $0.008120 | $0.01069 | $0.006828 | $0.009110 | $2,656.86 | $178,689 |
| 2018-02-07 | $0.009019 | $0.01106 | $0.008170 | $0.009051 | $199.35 | $177,527 |
| 2018-02-08 | $0.009014 | $0.01118 | $0.008614 | $0.01070 | $467.95 | $209,853 |
| 2018-02-09 | $0.01073 | $0.01075 | $0.008396 | $0.01007 | $480.04 | $197,557 |
| 2018-02-10 | $0.01008 | $0.01137 | $0.009489 | $0.01001 | $348.99 | $196,380 |
| 2018-02-11 | $0.01000 | $0.01017 | $0.009102 | $0.009263 | $687.61 | $181,699 |
| 2018-02-12 | $0.009322 | $0.01285 | $0.008810 | $0.01012 | $6,355.59 | $198,598 |
| 2018-02-13 | $0.01014 | $0.01133 | $0.009500 | $0.009560 | $1,054.08 | $187,510 |
| 2018-02-14 | $0.009531 | $0.01114 | $0.009531 | $0.01061 | $567.72 | $208,041 |
| 2018-02-15 | $0.01061 | $0.01224 | $0.01030 | $0.01216 | $1,371.53 | $238,528 |
| 2018-02-16 | $0.01170 | $0.01268 | $0.01059 | $0.01223 | $1,346.36 | $239,990 |
| 2018-02-17 | $0.01223 | $0.01715 | $0.01223 | $0.01305 | $14,272.70 | $255,982 |
| 2018-02-18 | $0.01309 | $0.01372 | $0.01205 | $0.01231 | $1,047.87 | $241,541 |
| 2018-02-19 | $0.01226 | $0.01326 | $0.01209 | $0.01250 | $817.55 | $245,201 |
| 2018-02-20 | $0.01251 | $0.01469 | $0.01248 | $0.01404 | $281.09 | $275,358 |
| 2018-02-21 | $0.01402 | $0.01405 | $0.01140 | $0.01163 | $113.99 | $228,115 |
| 2018-02-22 | $0.01162 | $0.01211 | $0.01082 | $0.01182 | $24.62 | $231,946 |
| 2018-02-23 | $0.01181 | $0.01181 | $0.009128 | $0.009652 | $1,803.62 | $189,315 |
| 2018-02-24 | $0.009639 | $0.01109 | $0.008334 | $0.008740 | $1,228.26 | $171,429 |
| 2018-02-25 | $0.008726 | $0.009008 | $0.007511 | $0.008234 | $659.92 | $161,507 |
| 2018-02-26 | $0.008244 | $0.01075 | $0.008092 | $0.008842 | $394.28 | $173,445 |
| 2018-02-27 | $0.008765 | $0.009219 | $0.008421 | $0.008862 | $157.32 | $173,827 |
| 2018-02-28 | $0.008851 | $0.01020 | $0.008756 | $0.008763 | $313.24 | $171,893 |