CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003326 | $0.003374 | $0.003095 | $0.003337 | $8.34 | $65,462.77 |
| 2018-04-02 | $0.003602 | $0.003666 | $0.003602 | $0.003663 | $18.08 | $71,849.23 |
| 2018-04-03 | $0.003666 | $0.003732 | $0.002804 | $0.002820 | $137.36 | $55,317.69 |
| 2018-04-04 | $0.002818 | $0.003314 | $0.002569 | $0.003259 | $3.46 | $63,919.27 |
| 2018-04-05 | $0.003260 | $0.003272 | $0.002582 | $0.002793 | $64.39 | $54,775.73 |
| 2018-04-06 | $0.002778 | $0.003109 | $0.002566 | $0.002645 | $77.78 | $51,888.98 |
| 2018-04-07 | $0.002649 | $0.003309 | $0.002645 | $0.002828 | $68.91 | $55,475.20 |
| 2018-04-08 | $0.002831 | $0.003335 | $0.002831 | $0.003156 | $74.40 | $61,909.32 |
| 2018-04-09 | $0.003161 | $0.003219 | $0.002780 | $0.002837 | $7.75 | $55,648.99 |
| 2018-04-10 | $0.002839 | $0.003296 | $0.002813 | $0.003276 | $38.00 | $64,253.11 |
| 2018-04-11 | $0.003279 | $0.003403 | $0.003269 | $0.003342 | $17.78 | $65,559.87 |
| 2018-04-12 | $0.003334 | $0.003816 | $0.003226 | $0.003322 | $56.88 | $65,151.29 |
| 2018-04-13 | $0.003326 | $0.003452 | $0.003265 | $0.003401 | $7.74 | $66,702.05 |
| 2018-04-14 | $0.004078 | $0.004320 | $0.003475 | $0.003916 | $110.82 | $76,820.46 |
| 2018-04-15 | $0.003921 | $0.005660 | $0.003716 | $0.004007 | $470.21 | $78,605.62 |
| 2018-04-16 | $0.004006 | $0.005875 | $0.003418 | $0.003460 | $356.96 | $67,858.94 |
| 2018-04-17 | $0.003783 | $0.004833 | $0.003455 | $0.003944 | $431.36 | $77,369.29 |
| 2018-04-18 | $0.003948 | $0.004724 | $0.003753 | $0.003916 | $155.40 | $76,811.83 |
| 2018-04-19 | $0.003919 | $0.004210 | $0.003680 | $0.003966 | $74.51 | $77,801.60 |
| 2018-04-20 | $0.003969 | $0.004282 | $0.003953 | $0.004243 | $146.06 | $83,219.86 |
| 2018-04-21 | $0.004244 | $0.004375 | $0.003970 | $0.004375 | $136.44 | $85,812.96 |
| 2018-04-22 | $0.004375 | $0.004912 | $0.003852 | $0.003872 | $578.04 | $75,939.94 |
| 2018-04-23 | $0.003864 | $0.004203 | $0.003860 | $0.004102 | $30.08 | $80,460.42 |
| 2018-04-24 | $0.004105 | $0.01135 | $0.004104 | $0.005273 | $12,143.40 | $103,425 |
| 2018-04-25 | $0.005237 | $0.005694 | $0.004612 | $0.004922 | $1,393.43 | $96,554.34 |
| 2018-04-26 | $0.004963 | $0.005410 | $0.004779 | $0.005106 | $450.93 | $100,161 |
| 2018-04-27 | $0.005113 | $0.005623 | $0.004652 | $0.004652 | $195.26 | $91,250.64 |
| 2018-04-28 | $0.004636 | $0.005504 | $0.004624 | $0.004768 | $155.68 | $93,525.20 |
| 2018-04-29 | $0.004766 | $0.005128 | $0.004631 | $0.004796 | $469.85 | $94,080.89 |
| 2018-04-30 | $0.004795 | $0.005517 | $0.004652 | $0.004893 | $692.11 | $95,983.35 |