CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008776 | $0.01011 | $0.008622 | $0.008745 | $90.71 | $171,541 |
| 2018-03-02 | $0.008723 | $0.008920 | $0.007788 | $0.007833 | $118.54 | $153,651 |
| 2018-03-03 | $0.007824 | $0.009243 | $0.007443 | $0.007793 | $276.72 | $152,850 |
| 2018-03-04 | $0.007779 | $0.01065 | $0.006243 | $0.007019 | $6,841.72 | $137,671 |
| 2018-03-05 | $0.007014 | $0.01188 | $0.006335 | $0.008653 | $2,168.91 | $169,726 |
| 2018-03-06 | $0.008629 | $0.009733 | $0.007531 | $0.007620 | $562.30 | $149,473 |
| 2018-03-07 | $0.007610 | $0.007725 | $0.006572 | $0.006636 | $139.70 | $130,167 |
| 2018-03-08 | $0.006627 | $0.006994 | $0.006072 | $0.006547 | $113.55 | $128,416 |
| 2018-03-09 | $0.006505 | $0.006582 | $0.005536 | $0.006016 | $146.56 | $118,008 |
| 2018-03-10 | $0.006019 | $0.006374 | $0.005323 | $0.006340 | $110.93 | $124,360 |
| 2018-03-11 | $0.006318 | $0.006724 | $0.005700 | $0.006511 | $503.99 | $127,707 |
| 2018-03-12 | $0.006490 | $0.006925 | $0.006202 | $0.006307 | $48.77 | $123,721 |
| 2018-03-13 | $0.006271 | $0.007020 | $0.005857 | $0.006038 | $91.64 | $118,430 |
| 2018-03-14 | $0.006039 | $0.006177 | $0.005277 | $0.005419 | $67.60 | $106,296 |
| 2018-03-15 | $0.005417 | $0.006221 | $0.005081 | $0.005620 | $38.77 | $110,244 |
| 2018-03-16 | $0.005617 | $0.006285 | $0.004053 | $0.004890 | $516.77 | $95,913.13 |
| 2018-03-17 | $0.004898 | $0.005823 | $0.004789 | $0.005534 | $74.05 | $108,550 |
| 2018-03-18 | $0.005521 | $0.006066 | $0.004224 | $0.006004 | $151.83 | $117,773 |
| 2018-03-19 | $0.005979 | $0.006249 | $0.004903 | $0.005032 | $38.76 | $98,694.54 |
| 2018-03-20 | $0.005088 | $0.005587 | $0.004970 | $0.005244 | $94.86 | $102,862 |
| 2018-03-21 | $0.005254 | $0.005459 | $0.005233 | $0.005436 | $79.33 | $106,631 |
| 2018-03-22 | $0.005426 | $0.005781 | $0.005418 | $0.005569 | $8.74 | $109,236 |
| 2018-03-23 | $0.005569 | $0.005569 | $0.005350 | $0.005534 | $5.53 | $108,548 |
| 2018-03-24 | $0.005614 | $0.005629 | $0.004343 | $0.005259 | $1,046.08 | $103,160 |
| 2018-03-25 | $0.005187 | $0.005774 | $0.005161 | $0.005321 | $18.08 | $104,375 |
| 2018-03-26 | $0.005317 | $0.005599 | $0.005182 | $0.005400 | $15.60 | $105,916 |
| 2018-03-27 | $0.005392 | $0.005408 | $0.001961 | $0.003349 | $1,205.49 | $65,692.47 |
| 2018-03-28 | $0.003348 | $0.004231 | $0.003346 | $0.003569 | $141.95 | $70,013.46 |
| 2018-03-29 | $0.003574 | $0.004076 | $0.003253 | $0.003267 | $27.42 | $64,075.60 |
| 2018-03-30 | $0.003259 | $0.003312 | $0.002844 | $0.002940 | $49.72 | $57,658.94 |
| 2018-03-31 | $0.002940 | $0.003339 | $0.002817 | $0.003326 | $37.15 | $65,247.40 |