CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001549 | $0.001959 | $0.001408 | $0.001940 | $234.55 | $38,060.40 |
| 2018-09-02 | $0.001941 | $0.001975 | $0.001528 | $0.001604 | $28.17 | $31,456.41 |
| 2018-09-03 | $0.001603 | $0.001606 | $0.001449 | $0.001453 | $31.87 | $28,510.04 |
| 2018-09-04 | $0.001453 | $0.001479 | $0.001450 | $0.001471 | $6.62 | $28,849.77 |
| 2018-09-05 | $0.001472 | $0.001473 | $0.001472 | $0.001473 | $6.63 | $28,886.84 |
| 2018-09-06 | $0.001298 | $0.001302 | $0.001298 | $0.001302 | $6.51 | $25,534.64 |
| 2018-09-07 | $0.001300 | $0.001308 | $0.001276 | $0.001292 | $6.46 | $25,347.70 |
| 2018-09-11 | $0.001579 | $0.001643 | $0.001557 | $0.001574 | $16.16 | $30,870.12 |
| 2018-09-12 | $0.001574 | $0.001577 | $0.001251 | $0.001267 | $18.21 | $24,858.70 |
| 2018-09-13 | $0.001268 | $0.001304 | $0.001268 | $0.001299 | $7.24 | $25,489.13 |
| 2018-09-14 | $0.001299 | $0.001504 | $0.001293 | $0.001495 | $36.90 | $29,323.28 |
| 2018-09-15 | $0.001493 | $0.001500 | $0.001298 | $0.001305 | $41.22 | $25,592.89 |
| 2018-09-16 | $0.001308 | $0.001825 | $0.001300 | $0.001819 | $104.22 | $35,677.76 |
| 2018-09-17 | $0.001823 | $0.001832 | $0.001820 | $0.001827 | $100.49 | $35,838.80 |
| 2018-09-19 | $0.001270 | $0.001297 | $0.001234 | $0.001277 | $12.82 | $25,056.03 |
| 2018-09-20 | $0.001278 | $0.001307 | $0.001274 | $0.001302 | $9.01 | $25,536.79 |
| 2018-09-21 | $0.001302 | $0.001414 | $0.001175 | $0.001348 | $113.00 | $26,445.17 |
| 2018-09-22 | $0.001349 | $0.001484 | $0.001248 | $0.001475 | $117.89 | $28,933.53 |
| 2018-09-23 | $0.001476 | $0.001488 | $0.001466 | $0.001470 | $6.94 | $28,838.20 |
| 2018-09-24 | $0.001327 | $0.001335 | $0.001313 | $0.001318 | $12.64 | $25,849.85 |
| 2018-09-25 | $0.001316 | $0.001317 | $0.001271 | $0.001286 | $5.46 | $25,229.03 |
| 2018-09-26 | $0.001284 | $0.001307 | $0.001277 | $0.001293 | $72.49 | $25,365.16 |
| 2018-09-27 | $0.001295 | $0.001305 | $0.001286 | $0.001303 | $31.52 | $25,557.78 |
| 2018-09-30 | $0.001323 | $0.001326 | $0.001309 | $0.001324 | $6.61 | $25,968.13 |