CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0007227 | $0.001094 | $0.0005293 | $0.0008752 | $1,236.19 | $5,821.48 |
| 2018-03-02 | $0.0006555 | $0.0008926 | $0.0005612 | $0.0007979 | $460.54 | $5,307.28 |
| 2018-03-03 | $0.0007973 | $0.001385 | $0.0007174 | $0.0009620 | $775.78 | $6,399.07 |
| 2018-03-04 | $0.0009603 | $0.001006 | $0.0008021 | $0.0008096 | $285.13 | $5,385.05 |
| 2018-03-05 | $0.0008090 | $0.0009251 | $0.0006933 | $0.0007157 | $147.81 | $4,760.71 |
| 2018-03-06 | $0.0007137 | $0.0009721 | $0.0006646 | $0.0009660 | $35.87 | $6,425.36 |
| 2018-03-07 | $0.0009647 | $0.0009715 | $0.0006005 | $0.0006237 | $123.22 | $4,148.63 |
| 2018-03-08 | $0.0006228 | $0.0008473 | $0.0006128 | $0.0007326 | $545.05 | $4,872.89 |
| 2018-03-09 | $0.0007279 | $0.0007983 | $0.0006290 | $0.0006940 | $129.66 | $4,616.43 |
| 2018-03-10 | $0.0006943 | $0.0007299 | $0.0004730 | $0.0005690 | $16.54 | $3,784.64 |
| 2018-03-11 | $0.0005670 | $0.0008513 | $0.0004283 | $0.0006889 | $247.27 | $4,582.42 |
| 2018-03-12 | $0.0006867 | $0.0007263 | $0.0005424 | $0.0005485 | $33.93 | $3,648.34 |
| 2018-03-13 | $0.0005453 | $0.001447 | $0.0005422 | $0.001005 | $461.60 | $6,682.41 |
| 2018-03-14 | $0.001005 | $0.001721 | $0.0007545 | $0.001478 | $1,351.85 | $9,834.56 |
| 2018-03-15 | $0.001478 | $0.001503 | $0.0004807 | $0.0007439 | $629.97 | $4,948.10 |
| 2018-03-16 | $0.0007435 | $0.001294 | $0.0007156 | $0.0007459 | $281.74 | $4,961.57 |
| 2018-03-17 | $0.0007471 | $0.0007471 | $0.0006198 | $0.0006325 | $56.07 | $4,207.02 |
| 2018-03-18 | $0.0006309 | $0.0006674 | $0.0005850 | $0.0006660 | $86.30 | $4,430.30 |
| 2018-03-19 | $0.0006632 | $0.001000 | $0.0006592 | $0.0007797 | $181.16 | $5,186.41 |
| 2018-03-20 | $0.0007884 | $0.0008566 | $0.0006803 | $0.0007873 | $208.44 | $5,236.69 |
| 2018-03-21 | $0.0007887 | $0.0009181 | $0.0006252 | $0.0006351 | $308.59 | $4,224.88 |
| 2018-03-22 | $0.0006340 | $0.0007130 | $0.0005168 | $0.0007053 | $122.00 | $4,691.67 |
| 2018-03-23 | $0.0007053 | $0.0009207 | $0.0006770 | $0.0007906 | $42.34 | $5,258.63 |
| 2018-03-24 | $0.0008021 | $0.0008094 | $0.0007741 | $0.0007760 | $99.03 | $5,161.51 |
| 2018-03-25 | $0.0007653 | $0.0007733 | $0.0005938 | $0.0006757 | $7.30 | $4,494.68 |
| 2018-03-26 | $0.0006752 | $0.0006951 | $0.0005042 | $0.0006913 | $93.48 | $4,598.14 |
| 2018-03-27 | $0.0006902 | $0.0006924 | $0.0003907 | $0.0003912 | $153.67 | $2,602.22 |
| 2018-03-28 | $0.0003911 | $0.0006939 | $0.0003889 | $0.0005806 | $113.66 | $3,862.37 |
| 2018-03-29 | $0.0005245 | $0.0006215 | $0.0003260 | $0.0003899 | $608.39 | $2,593.45 |
| 2018-03-30 | $0.0003890 | $0.0005206 | $0.0002646 | $0.0005146 | $162.79 | $3,423.20 |
| 2018-03-31 | $0.0005147 | $0.0005521 | $0.0002741 | $0.0002772 | $67.94 | $1,843.88 |