CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004898 | $0.005886 | $0.004725 | $0.005640 | $806.27 | $110,631 |
| 2018-05-02 | $0.005632 | $0.008684 | $0.005290 | $0.005531 | $610.24 | $108,497 |
| 2018-05-03 | $0.005532 | $0.006194 | $0.005426 | $0.006046 | $638.39 | $118,590 |
| 2018-05-04 | $0.006044 | $0.006236 | $0.005754 | $0.005818 | $154.28 | $114,127 |
| 2018-05-05 | $0.005816 | $0.006278 | $0.005731 | $0.005795 | $236.36 | $113,669 |
| 2018-05-06 | $0.005799 | $0.006188 | $0.005499 | $0.005668 | $119.99 | $111,178 |
| 2018-05-07 | $0.005672 | $0.006318 | $0.004633 | $0.004954 | $3,269.10 | $97,171.43 |
| 2018-05-08 | $0.004964 | $0.005842 | $0.004729 | $0.004883 | $250.35 | $95,778.37 |
| 2018-05-09 | $0.004875 | $0.005796 | $0.004810 | $0.004938 | $525.57 | $96,853.67 |
| 2018-05-10 | $0.004936 | $0.005539 | $0.004642 | $0.004694 | $448.01 | $92,075.25 |
| 2018-05-11 | $0.004700 | $0.005122 | $0.004600 | $0.004631 | $111.99 | $90,833.62 |
| 2018-05-12 | $0.004617 | $0.004655 | $0.004283 | $0.004405 | $15.50 | $86,399.06 |
| 2018-05-13 | $0.004403 | $0.004585 | $0.004361 | $0.004520 | $31.36 | $88,655.38 |
| 2018-05-14 | $0.004519 | $0.004871 | $0.004330 | $0.004779 | $70.09 | $93,743.12 |
| 2018-05-15 | $0.004771 | $0.004851 | $0.004643 | $0.004670 | $245.06 | $91,603.71 |
| 2018-05-16 | $0.004667 | $0.004671 | $0.004474 | $0.004589 | $12.10 | $90,009.20 |
| 2018-05-17 | $0.004592 | $0.004644 | $0.004154 | $0.004358 | $515.11 | $85,488.53 |
| 2018-05-18 | $0.004281 | $0.004391 | $0.003647 | $0.004202 | $1,180.72 | $82,432.12 |
| 2018-05-19 | $0.004202 | $0.004284 | $0.003842 | $0.004037 | $117.04 | $79,190.54 |
| 2018-05-20 | $0.004040 | $0.004120 | $0.003970 | $0.004088 | $51.49 | $80,187.18 |
| 2018-05-21 | $0.004093 | $0.004181 | $0.003783 | $0.003868 | $61.62 | $75,875.41 |
| 2018-05-22 | $0.003868 | $0.004039 | $0.003585 | $0.003605 | $58.09 | $70,717.64 |
| 2018-05-23 | $0.003602 | $0.003631 | $0.003287 | $0.003392 | $133.26 | $66,541.01 |
| 2018-05-24 | $0.003384 | $0.003724 | $0.003274 | $0.003699 | $71.51 | $72,552.03 |
| 2018-05-25 | $0.003706 | $0.003757 | $0.003474 | $0.003739 | $97.27 | $73,338.20 |
| 2018-05-26 | $0.003734 | $0.003855 | $0.003646 | $0.003666 | $52.51 | $71,907.09 |
| 2018-05-27 | $0.003668 | $0.003668 | $0.003486 | $0.003525 | $7.20 | $69,142.35 |
| 2018-05-28 | $0.003526 | $0.003720 | $0.003058 | $0.003062 | $359.22 | $60,060.21 |
| 2018-05-29 | $0.003061 | $0.003365 | $0.003044 | $0.003357 | $88.49 | $65,843.89 |
| 2018-05-30 | $0.003359 | $0.003398 | $0.003226 | $0.003249 | $30.92 | $63,728.81 |
| 2018-05-31 | $0.003248 | $0.003481 | $0.003233 | $0.003444 | $60.64 | $67,547.07 |