CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003446 | $0.003547 | $0.003314 | $0.003459 | $243.75 | $67,851.10 |
| 2018-06-02 | $0.003458 | $0.003461 | $0.003290 | $0.003358 | $14.16 | $65,875.67 |
| 2018-06-03 | $0.003359 | $0.003399 | $0.003299 | $0.003313 | $38.17 | $64,990.05 |
| 2018-06-04 | $0.003315 | $0.003324 | $0.003212 | $0.003224 | $9.55 | $63,247.45 |
| 2018-06-05 | $0.003226 | $0.003361 | $0.003180 | $0.003355 | $18.09 | $65,816.63 |
| 2018-06-06 | $0.003355 | $0.003376 | $0.003225 | $0.003289 | $95.03 | $64,521.25 |
| 2018-06-07 | $0.003292 | $0.003395 | $0.003290 | $0.003301 | $38.40 | $64,748.79 |
| 2018-06-08 | $0.003303 | $0.003310 | $0.003251 | $0.003281 | $228.99 | $64,358.25 |
| 2018-06-09 | $0.003280 | $0.003304 | $0.003073 | $0.003073 | $15.87 | $60,283.62 |
| 2018-06-10 | $0.003077 | $0.003132 | $0.002867 | $0.002909 | $18.05 | $57,064.80 |
| 2018-06-11 | $0.002913 | $0.002913 | $0.002712 | $0.002756 | $25.07 | $54,068.60 |
| 2018-06-12 | $0.002755 | $0.003440 | $0.002676 | $0.002692 | $280.83 | $52,804.81 |
| 2018-06-13 | $0.002699 | $0.003556 | $0.002686 | $0.002971 | $213.14 | $58,284.66 |
| 2018-06-14 | $0.002970 | $0.003276 | $0.002964 | $0.003261 | $58.26 | $63,961.05 |
| 2018-06-15 | $0.003255 | $0.003546 | $0.002949 | $0.003545 | $375.68 | $69,536.42 |
| 2018-06-16 | $0.003532 | $0.003561 | $0.002800 | $0.002865 | $168.03 | $56,191.15 |
| 2018-06-17 | $0.002872 | $0.003518 | $0.002853 | $0.002990 | $162.99 | $58,643.22 |
| 2018-06-18 | $0.002979 | $0.002994 | $0.002764 | $0.002828 | $14.87 | $55,475.39 |
| 2018-06-19 | $0.002827 | $0.003176 | $0.002681 | $0.003173 | $224.99 | $62,236.10 |
| 2018-06-20 | $0.003175 | $0.003187 | $0.003087 | $0.003173 | $87.22 | $62,229.24 |
| 2018-06-21 | $0.003173 | $0.003187 | $0.003147 | $0.003154 | $36.32 | $61,863.02 |
| 2018-06-22 | $0.002755 | $0.002755 | $0.001851 | $0.002118 | $1,302.32 | $41,542.65 |
| 2018-06-23 | $0.002118 | $0.002220 | $0.002115 | $0.002159 | $26.51 | $42,341.77 |
| 2018-06-24 | $0.002158 | $0.002162 | $0.001964 | $0.002095 | $34.91 | $41,098.37 |
| 2018-06-25 | $0.002091 | $0.002320 | $0.002073 | $0.002312 | $226.30 | $45,346.00 |
| 2018-06-26 | $0.002312 | $0.002616 | $0.002302 | $0.002494 | $307.72 | $48,918.88 |
| 2018-06-27 | $0.002493 | $0.002573 | $0.002466 | $0.002514 | $47.67 | $49,312.35 |
| 2018-06-28 | $0.002515 | $0.002522 | $0.002391 | $0.002405 | $10.43 | $47,165.10 |
| 2018-06-29 | $0.002406 | $0.002836 | $0.002276 | $0.002788 | $229.73 | $54,694.91 |
| 2018-06-30 | $0.002792 | $0.003012 | $0.002792 | $0.003001 | $176.86 | $58,871.93 |