CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) 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 | $0.001737 | $0.001737 | $0.001162 | $0.001609 | $98.18 | $140.22 |
| 2018-01-02 | $0.001609 | $0.002015 | $0.001404 | $0.001980 | $527.69 | $172.50 |
| 2018-01-03 | $0.001973 | $0.002051 | $0.001467 | $0.001513 | $131.79 | $131.82 |
| 2018-01-04 | $0.001521 | $0.001915 | $0.001381 | $0.001478 | $252.00 | $128.82 |
| 2018-01-05 | $0.001479 | $0.002216 | $0.001459 | $0.002197 | $143.75 | $191.46 |
| 2018-01-06 | $0.002199 | $0.002217 | $0.001843 | $0.001936 | $362.05 | $168.68 |
| 2018-01-07 | $0.001934 | $0.001982 | $0.001557 | $0.001879 | $362.93 | $163.73 |
| 2018-01-08 | $0.001876 | $0.001907 | $0.001297 | $0.001463 | $772.47 | $127.50 |
| 2018-01-09 | $0.001459 | $0.001661 | $0.001026 | $0.001628 | $1,447.46 | $141.86 |
| 2018-01-10 | $0.001630 | $0.001819 | $0.001311 | $0.001732 | $1,513.43 | $150.93 |
| 2018-01-11 | $0.001730 | $0.001736 | $0.001249 | $0.001552 | $1,061.12 | $135.20 |
| 2018-01-12 | $0.001562 | $0.001698 | $0.001110 | $0.001672 | $1,213.95 | $145.66 |
| 2018-01-13 | $0.001113 | $0.001753 | $0.001113 | $0.001565 | $715.83 | $136.36 |
| 2018-01-14 | $0.001566 | $0.01073 | $0.001337 | $0.005925 | $1,598,510 | $516.27 |
| 2018-01-15 | $0.005882 | $0.009976 | $0.004181 | $0.004226 | $520,124 | $368.27 |
| 2018-01-16 | $0.004231 | $0.005640 | $0.002640 | $0.003442 | $72,180.00 | $22,896.52 |
| 2018-01-17 | $0.003425 | $0.003620 | $0.001132 | $0.003327 | $445,489 | $22,131.03 |
| 2018-01-18 | $0.003340 | $0.005313 | $0.002605 | $0.003873 | $149,307 | $25,761.19 |
| 2018-01-19 | $0.003832 | $0.004772 | $0.003209 | $0.003325 | $23,687.70 | $22,119.12 |
| 2018-01-20 | $0.003361 | $0.003704 | $0.001908 | $0.002042 | $136.73 | $13,582.19 |
| 2018-01-21 | $0.002047 | $0.003155 | $0.001890 | $0.002061 | $6,252.68 | $13,709.44 |
| 2018-01-22 | $0.002089 | $0.002953 | $0.001693 | $0.001953 | $3,014.72 | $12,992.84 |
| 2018-01-23 | $0.001948 | $0.002315 | $0.001840 | $0.002260 | $564.56 | $15,031.29 |
| 2018-01-24 | $0.002258 | $0.002601 | $0.001777 | $0.002516 | $21,937.80 | $16,733.89 |
| 2018-01-25 | $0.002557 | $0.002723 | $0.002193 | $0.002437 | $11,818.90 | $16,212.98 |
| 2018-01-26 | $0.002431 | $0.002544 | $0.001219 | $0.001358 | $4,484.97 | $9,030.29 |
| 2018-01-27 | $0.001357 | $0.001763 | $0.001316 | $0.001732 | $796.53 | $11,521.99 |
| 2018-01-28 | $0.001706 | $0.001712 | $0.001275 | $0.001397 | $1,225.22 | $9,294.70 |
| 2018-01-29 | $0.001392 | $0.001471 | $0.001229 | $0.001344 | $349.57 | $8,936.90 |
| 2018-01-30 | $0.001344 | $0.001449 | $0.001156 | $0.001209 | $736.61 | $8,043.43 |
| 2018-01-31 | $0.001211 | $0.001244 | $0.0008480 | $0.0008672 | $222.73 | $5,768.29 |