CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002772 | $0.0004099 | $0.0002656 | $0.0002780 | $172.64 | $1,849.04 |
| 2018-04-02 | $0.0002793 | $0.0006616 | $0.0002775 | $0.0006095 | $224.37 | $4,054.56 |
| 2018-04-03 | $0.0006100 | $0.0006126 | $0.0002915 | $0.0002969 | $66.63 | $1,974.66 |
| 2018-04-04 | $0.0002967 | $0.0005128 | $0.00007440 | $0.0002037 | $3,631.73 | $1,354.76 |
| 2018-04-05 | $0.0002038 | $0.0006109 | $0.0002000 | $0.0005400 | $1,534.99 | $3,592.13 |
| 2018-04-06 | $0.0005373 | $0.0006068 | $0.0001312 | $0.0003964 | $1,592.99 | $2,636.94 |
| 2018-04-07 | $0.0003969 | $0.0004795 | $0.0003306 | $0.0003408 | $658.36 | $2,266.61 |
| 2018-04-08 | $0.0003411 | $0.0003445 | $0.0002423 | $0.0002546 | $52.35 | $1,693.28 |
| 2018-04-09 | $0.0002550 | $0.0003547 | $0.0002017 | $0.0002677 | $2,284.06 | $1,780.37 |
| 2018-04-10 | $0.0002679 | $0.0003349 | $0.0002660 | $0.0003317 | $608.10 | $2,206.58 |
| 2018-04-11 | $0.0003320 | $0.0003479 | $0.0001430 | $0.0003479 | $3,022.04 | $2,314.37 |
| 2018-04-12 | $0.0003471 | $0.0003475 | $0.0002277 | $0.0002373 | $599.14 | $1,578.14 |
| 2018-04-13 | $0.0002375 | $0.0003236 | $0.0002336 | $0.0002722 | $162.60 | $1,810.66 |
| 2018-04-14 | $0.0002722 | $0.0003044 | $0.0002382 | $0.0002398 | $256.58 | $1,594.97 |
| 2018-04-15 | $0.0002400 | $0.0003226 | $0.0002400 | $0.0002505 | $38.04 | $1,666.04 |
| 2018-04-16 | $0.0002504 | $0.0002948 | $0.0001639 | $0.0002280 | $154.90 | $1,516.86 |
| 2018-04-17 | $0.0002282 | $0.0003873 | $0.0002275 | $0.0003534 | $365.39 | $2,350.82 |
| 2018-04-18 | $0.0003537 | $0.0003561 | $0.0002396 | $0.0002447 | $113.45 | $1,628.02 |
| 2018-04-19 | $0.0002449 | $0.0002481 | $0.0002287 | $0.0002479 | $455.47 | $1,649.00 |
| 2018-04-20 | $0.0002481 | $0.0002676 | $0.0002471 | $0.0002652 | $40.32 | $1,763.83 |
| 2018-04-21 | $0.0002653 | $0.0002692 | $0.0001743 | $0.0001786 | $42.68 | $1,187.79 |
| 2018-04-22 | $0.0001786 | $0.0002694 | $0.0001761 | $0.0002633 | $1,807.65 | $1,751.41 |
| 2018-04-23 | $0.0002628 | $0.0004324 | $0.0001782 | $0.0001783 | $534.52 | $1,186.33 |
| 2018-04-24 | $0.0001785 | $0.0003588 | $0.0001784 | $0.0002969 | $253.92 | $1,975.20 |
| 2018-04-25 | $0.0002949 | $0.0003788 | $0.0002000 | $0.0002637 | $258.96 | $1,754.11 |
| 2018-04-26 | $0.0002659 | $0.0002752 | $0.0001857 | $0.0001857 | $1,340.65 | $1,235.14 |
| 2018-04-27 | $0.0001859 | $0.0001874 | $0.00009357 | $0.0001789 | $1,460.74 | $1,190.18 |
| 2018-04-28 | $0.0001783 | $0.0002586 | $0.0001779 | $0.0002562 | $133.15 | $1,704.43 |
| 2018-04-29 | $0.0002537 | $0.0002600 | $0.0001881 | $0.0002164 | $362.21 | $1,439.76 |
| 2018-04-30 | $0.0002180 | $0.0002805 | $0.0002180 | $0.0002592 | $121.71 | $1,724.13 |