CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004072 | $0.004535 | $0.0004072 | $0.004427 | $3,791.63 | $385.75 |
| 2017-05-02 | $0.004425 | $0.004471 | $0.001006 | $0.001017 | $61.05 | $88.62 |
| 2017-05-03 | $0.001018 | $0.002902 | $0.001014 | $0.002775 | $1,740.11 | $241.83 |
| 2017-05-04 | $0.002776 | $0.005255 | $0.001943 | $0.001964 | $3,885.34 | $171.14 |
| 2017-05-05 | $0.001968 | $0.002533 | $0.0005443 | $0.0006055 | $276.85 | $52.77 |
| 2017-05-06 | $0.0006061 | $0.003818 | $0.0006061 | $0.003708 | $550.86 | $323.11 |
| 2017-05-07 | $0.003710 | $0.003722 | $0.001474 | $0.001517 | $3,005.32 | $132.18 |
| 2017-05-08 | $0.001517 | $0.001585 | $0.001266 | $0.001411 | $53.82 | $122.92 |
| 2017-05-09 | $0.001411 | $0.001696 | $0.001405 | $0.001611 | $3,246.32 | $140.41 |
| 2017-05-10 | $0.001612 | $0.001613 | $0.0004813 | $0.001206 | $60.67 | $105.12 |
| 2017-05-11 | $0.001209 | $0.002090 | $0.001024 | $0.001056 | $49.36 | $92.00 |
| 2017-05-12 | $0.001057 | $0.001289 | $0.0004614 | $0.0004704 | $5.28 | $40.99 |
| 2017-05-13 | $0.0004694 | $0.002953 | $0.0004472 | $0.0005321 | $95.77 | $46.36 |
| 2017-05-14 | $0.0005338 | $0.002503 | $0.0005311 | $0.002251 | $51.01 | $196.11 |
| 2017-05-15 | $0.002252 | $0.002415 | $0.0004161 | $0.0004246 | $400.07 | $37.00 |
| 2017-05-16 | $0.0004240 | $0.0005235 | $0.0004033 | $0.0005191 | $22.63 | $45.23 |
| 2017-05-17 | $0.0005190 | $0.002368 | $0.0004528 | $0.002234 | $2.01 | $194.68 |
| 2017-05-18 | $0.002233 | $0.002530 | $0.002227 | $0.002525 | $1.88 | $220.06 |
| 2017-05-19 | $0.002527 | $0.002621 | $0.0007049 | $0.0007072 | $26.32 | $61.63 |
| 2017-05-20 | $0.0007065 | $0.001454 | $0.0007057 | $0.001453 | $14.53 | $126.62 |
| 2017-05-21 | $0.001453 | $0.001459 | $0.0007990 | $0.001388 | $42.29 | $120.97 |
| 2017-05-22 | $0.001393 | $0.001651 | $0.001388 | $0.001650 | $0.3300 | $143.77 |
| 2017-05-23 | $0.001435 | $0.001474 | $0.001298 | $0.001366 | $253.75 | $118.99 |
| 2017-05-24 | $0.001367 | $0.001738 | $0.0009284 | $0.0009758 | $150.33 | $85.03 |
| 2017-05-25 | $0.0009740 | $0.001436 | $0.0002841 | $0.001191 | $396.17 | $103.75 |
| 2017-05-26 | $0.001182 | $0.002569 | $0.0008301 | $0.001673 | $113.37 | $145.75 |
| 2017-05-27 | $0.001678 | $0.001728 | $0.0008347 | $0.0008543 | $105.24 | $74.44 |
| 2017-05-28 | $0.0008594 | $0.001145 | $0.0008302 | $0.001008 | $260.86 | $87.81 |
| 2017-05-29 | $0.001006 | $0.001010 | $0.0007428 | $0.0009192 | $43.23 | $80.10 |
| 2017-05-30 | $0.0009202 | $0.001607 | $0.0004734 | $0.001560 | $489.55 | $135.93 |
| 2017-05-31 | $0.001566 | $0.001628 | $0.001200 | $0.001219 | $112.54 | $106.18 |