CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003002 | $0.003196 | $0.002977 | $0.003046 | $43.22 | $59,747.74 |
| 2018-07-02 | $0.003046 | $0.003058 | $0.002904 | $0.003039 | $107.98 | $59,612.79 |
| 2018-07-03 | $0.003025 | $0.003255 | $0.003025 | $0.003056 | $16.31 | $59,949.38 |
| 2018-07-04 | $0.003055 | $0.003396 | $0.003037 | $0.003089 | $419.49 | $60,598.44 |
| 2018-07-05 | $0.003096 | $0.003127 | $0.002976 | $0.003007 | $14.84 | $58,977.85 |
| 2018-07-06 | $0.003006 | $0.003008 | $0.002971 | $0.002992 | $14.77 | $58,685.20 |
| 2018-07-07 | $0.003013 | $0.003123 | $0.002998 | $0.003112 | $12.50 | $61,050.77 |
| 2018-07-08 | $0.003109 | $0.003312 | $0.003090 | $0.003287 | $54.24 | $64,479.08 |
| 2018-07-09 | $0.003287 | $0.003295 | $0.003120 | $0.003134 | $50.19 | $61,465.82 |
| 2018-07-10 | $0.003131 | $0.003138 | $0.001769 | $0.001769 | $618.48 | $34,704.27 |
| 2018-07-11 | $0.001769 | $0.002250 | $0.001769 | $0.002237 | $122.69 | $43,877.43 |
| 2018-07-12 | $0.002236 | $0.002236 | $0.002021 | $0.002058 | $107.29 | $40,368.49 |
| 2018-07-13 | $0.002060 | $0.002377 | $0.002058 | $0.002377 | $60.75 | $46,617.45 |
| 2018-07-14 | $0.002370 | $0.002387 | $0.001990 | $0.002131 | $34.20 | $41,795.88 |
| 2018-07-15 | $0.002130 | $0.002175 | $0.002123 | $0.002161 | $8.64 | $42,391.98 |
| 2018-07-16 | $0.002164 | $0.002497 | $0.002158 | $0.002497 | $98.61 | $48,986.55 |
| 2018-07-17 | $0.002491 | $0.002888 | $0.002485 | $0.002858 | $56.87 | $56,057.37 |
| 2018-07-18 | $0.002857 | $0.002950 | $0.002638 | $0.002803 | $29.29 | $54,976.78 |
| 2018-07-19 | $0.002801 | $0.002924 | $0.002555 | $0.002763 | $78.74 | $54,189.24 |
| 2018-07-20 | $0.002765 | $0.002765 | $0.002232 | $0.002347 | $116.98 | $46,045.87 |
| 2018-07-21 | $0.002347 | $0.002357 | $0.002317 | $0.002353 | $14.46 | $46,153.55 |
| 2018-07-22 | $0.002758 | $0.002868 | $0.002758 | $0.002814 | $161.16 | $55,187.45 |
| 2018-07-23 | $0.002810 | $0.002901 | $0.002810 | $0.002851 | $1.07 | $55,922.42 |
| 2018-07-24 | $0.002855 | $0.002875 | $0.002770 | $0.002867 | $21.60 | $56,240.18 |
| 2018-07-25 | $0.002814 | $0.002880 | $0.002504 | $0.002534 | $36.13 | $49,705.05 |
| 2018-07-26 | $0.002533 | $0.002737 | $0.002533 | $0.002704 | $90.20 | $53,045.88 |
| 2018-07-27 | $0.002703 | $0.002810 | $0.002660 | $0.002773 | $12.96 | $54,383.43 |
| 2018-07-28 | $0.002778 | $0.002795 | $0.002508 | $0.002538 | $8.60 | $49,776.25 |
| 2018-07-29 | $0.002548 | $0.002565 | $0.002125 | $0.002136 | $175.55 | $41,893.17 |
| 2018-07-30 | $0.002137 | $0.002212 | $0.002103 | $0.002212 | $15.48 | $43,386.85 |
| 2018-07-31 | $0.002208 | $0.002208 | $0.002069 | $0.002090 | $0.7931 | $40,990.68 |