Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2140 | $0.2507 | $0.1779 | $0.2324 | $264,121 | $3,660,093 |
| 2018-01-02 | $0.2324 | $0.2642 | $0.2275 | $0.2602 | $322,364 | $4,097,236 |
| 2018-01-03 | $0.2561 | $0.7454 | $0.2545 | $0.6031 | $525,718 | $9,497,351 |
| 2018-01-04 | $0.6064 | $0.6398 | $0.4178 | $0.4872 | $401,825 | $7,671,493 |
| 2018-01-05 | $0.5006 | $0.5176 | $0.3155 | $0.3998 | $266,468 | $6,295,455 |
| 2018-01-06 | $0.4001 | $0.5408 | $0.3354 | $0.4614 | $217,668 | $7,265,151 |
| 2018-01-07 | $0.4682 | $0.5317 | $0.3544 | $0.4721 | $276,548 | $7,433,388 |
| 2018-01-08 | $0.4152 | $0.4649 | $0.3346 | $0.3669 | $140,576 | $5,777,642 |
| 2018-01-09 | $0.4144 | $0.4144 | $0.3286 | $0.3572 | $146,022 | $5,624,017 |
| 2018-01-10 | $0.3576 | $0.5707 | $0.3350 | $0.4084 | $256,616 | $6,430,246 |
| 2018-01-11 | $0.4079 | $0.4933 | $0.3658 | $0.4232 | $171,917 | $6,663,644 |
| 2018-01-12 | $0.4231 | $0.5063 | $0.3874 | $0.3962 | $186,747 | $6,238,657 |
| 2018-01-13 | $0.3957 | $0.4142 | $0.3379 | $0.3798 | $145,786 | $5,981,073 |
| 2018-01-14 | $0.3799 | $0.4111 | $0.2882 | $0.3347 | $124,244 | $5,270,378 |
| 2018-01-15 | $0.3342 | $0.3542 | $0.2664 | $0.3228 | $109,533 | $5,082,458 |
| 2018-01-16 | $0.3596 | $0.3596 | $0.2261 | $0.2518 | $57,691.50 | $3,964,302 |
| 2018-01-17 | $0.2416 | $0.2725 | $0.1714 | $0.2258 | $54,530.20 | $3,556,133 |
| 2018-01-18 | $0.2270 | $0.2863 | $0.2230 | $0.2506 | $30,224.40 | $3,945,517 |
| 2018-01-19 | $0.2479 | $0.2656 | $0.1834 | $0.2224 | $97,086.70 | $3,502,028 |
| 2018-01-20 | $0.2248 | $0.3090 | $0.2087 | $0.2557 | $75,109.20 | $4,026,092 |
| 2018-01-21 | $0.2563 | $0.2563 | $0.1778 | $0.2141 | $48,902.30 | $3,371,251 |
| 2018-01-22 | $0.2222 | $0.2376 | $0.1842 | $0.2153 | $26,353.50 | $3,390,636 |
| 2018-01-23 | $0.2148 | $0.2352 | $0.1712 | $0.1983 | $48,740.00 | $3,123,052 |
| 2018-01-24 | $0.1982 | $0.2256 | $0.1721 | $0.2020 | $68,931.70 | $3,180,638 |
| 2018-01-25 | $0.2201 | $0.2640 | $0.1944 | $0.2019 | $49,690.40 | $3,178,985 |
| 2018-01-26 | $0.2013 | $0.2195 | $0.1881 | $0.1967 | $28,715.10 | $3,097,653 |
| 2018-01-27 | $0.1966 | $0.2168 | $0.1521 | $0.2066 | $58,744.10 | $3,253,608 |
| 2018-01-28 | $0.2077 | $0.2099 | $0.1394 | $0.2012 | $49,598.20 | $3,168,592 |
| 2018-01-29 | $0.2010 | $0.2045 | $0.1399 | $0.1656 | $63,305.60 | $2,607,129 |
| 2018-01-30 | $0.1660 | $0.1734 | $0.1319 | $0.1369 | $27,535.50 | $2,155,136 |
| 2018-01-31 | $0.1371 | $0.1535 | $0.1272 | $0.1362 | $21,076.20 | $2,144,696 |