CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002092 | $0.002093 | $0.001639 | $0.001674 | $52.88 | $32,830.83 |
| 2018-08-02 | $0.001675 | $0.001694 | $0.001675 | $0.001682 | $43.05 | $32,988.93 |
| 2018-08-03 | $0.001795 | $0.001808 | $0.001549 | $0.001556 | $35.58 | $30,530.58 |
| 2018-08-04 | $0.001559 | $0.001720 | $0.001554 | $0.001612 | $28.93 | $31,628.63 |
| 2018-08-05 | $0.001613 | $0.002198 | $0.001590 | $0.002183 | $89.53 | $42,826.06 |
| 2018-08-06 | $0.002186 | $0.002219 | $0.002186 | $0.002200 | $71.52 | $43,154.02 |
| 2018-08-07 | $0.001845 | $0.001891 | $0.001747 | $0.001747 | $45.48 | $34,264.50 |
| 2018-08-08 | $0.001749 | $0.001749 | $0.001604 | $0.001635 | $16.32 | $32,077.42 |
| 2018-08-09 | $0.001520 | $0.001587 | $0.001495 | $0.001571 | $8.00 | $30,816.37 |
| 2018-08-10 | $0.001569 | $0.001577 | $0.001456 | $0.001479 | $10.57 | $29,017.67 |
| 2018-08-11 | $0.001478 | $0.001672 | $0.001408 | $0.001443 | $89.24 | $28,305.85 |
| 2018-08-12 | $0.001439 | $0.001476 | $0.001425 | $0.001457 | $10.51 | $28,580.26 |
| 2018-08-13 | $0.001422 | $0.001429 | $0.001252 | $0.001254 | $95.66 | $24,597.04 |
| 2018-08-14 | $0.001253 | $0.001304 | $0.001190 | $0.001302 | $136.81 | $25,546.60 |
| 2018-08-15 | $0.001301 | $0.001386 | $0.001126 | $0.001131 | $36.05 | $22,185.37 |
| 2018-08-16 | $0.001129 | $0.001265 | $0.001122 | $0.001201 | $95.28 | $23,548.42 |
| 2018-08-17 | $0.001201 | $0.001249 | $0.0009689 | $0.001249 | $90.44 | $24,504.26 |
| 2018-08-18 | $0.001252 | $0.001256 | $0.001202 | $0.001216 | $9.41 | $23,857.55 |
| 2018-08-19 | $0.001217 | $0.001306 | $0.001203 | $0.001299 | $12.99 | $25,484.03 |
| 2018-08-20 | $0.001297 | $0.001307 | $0.001191 | $0.001195 | $0.008910 | $23,437.79 |
| 2018-08-21 | $0.001193 | $0.002003 | $0.001091 | $0.001102 | $132.14 | $21,620.85 |
| 2018-08-22 | $0.001102 | $0.001202 | $0.001097 | $0.001146 | $3.18 | $22,476.85 |
| 2018-08-23 | $0.001146 | $0.001180 | $0.001144 | $0.001176 | $75.93 | $23,076.87 |
| 2018-08-24 | $0.001177 | $0.001211 | $0.001168 | $0.001208 | $28.30 | $23,693.18 |
| 2018-08-25 | $0.001206 | $0.002025 | $0.001206 | $0.001417 | $524.39 | $27,794.87 |
| 2018-08-26 | $0.001420 | $0.001614 | $0.001324 | $0.001479 | $195.28 | $29,007.28 |
| 2018-08-27 | $0.001478 | $0.001516 | $0.001467 | $0.001516 | $35.28 | $29,735.78 |
| 2018-08-29 | $0.001556 | $0.001556 | $0.001548 | $0.001549 | $11.58 | $30,383.27 |
| 2018-08-30 | $0.001550 | $0.001555 | $0.001501 | $0.001537 | $52.24 | $30,152.99 |
| 2018-08-31 | $0.001539 | $0.001621 | $0.001521 | $0.001551 | $32.05 | $30,417.80 |