CCMiner CCM100
Xếp hạng #?
12:49:11 12/04/2018
CCMiner (CCM100)
Không hoạt động
Lịch sử giá CCMiner (CCM100) 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 | $0.02124 | $0.02221 | $0.01570 | $0.01591 | $347.35 | $34,711.65 |
| 2017-05-02 | $0.01591 | $0.02572 | $0.01485 | $0.02419 | $203.38 | $52,790.58 |
| 2017-05-03 | $0.02426 | $0.02696 | $0.01480 | $0.02534 | $163.12 | $55,296.66 |
| 2017-05-04 | $0.02563 | $0.02621 | $0.01520 | $0.02188 | $37.16 | $47,757.05 |
| 2017-05-05 | $0.02188 | $0.02945 | $0.01858 | $0.02766 | $35.57 | $60,359.44 |
| 2017-05-06 | $0.02766 | $0.03262 | $0.01816 | $0.02237 | $60.75 | $48,815.08 |
| 2017-05-07 | $0.02237 | $0.03887 | $0.01878 | $0.03187 | $103.44 | $69,550.05 |
| 2017-05-08 | $0.03187 | $0.03367 | $0.01940 | $0.03042 | $76.23 | $66,385.54 |
| 2017-05-09 | $0.03042 | $0.03079 | $0.01808 | $0.02259 | $8.02 | $49,295.00 |
| 2017-05-10 | $0.02261 | $0.02288 | $0.01775 | $0.02202 | $184.76 | $48,049.05 |
| 2017-05-11 | $0.02234 | $0.04231 | $0.01601 | $0.02757 | $119.37 | $60,429.85 |
| 2017-05-12 | $0.02840 | $0.05184 | $0.01725 | $0.04566 | $478.61 | $100,111 |
| 2017-05-13 | $0.04571 | $0.06294 | $0.02281 | $0.02631 | $54.31 | $57,694.43 |
| 2017-05-14 | $0.02607 | $0.04697 | $0.02239 | $0.02544 | $173.77 | $59,650.84 |
| 2017-05-15 | $0.02541 | $0.02733 | $0.01832 | $0.02389 | $66.54 | $56,025.38 |
| 2017-05-16 | $0.02377 | $0.02381 | $0.01032 | $0.01049 | $18.56 | $24,669.03 |
| 2017-05-17 | $0.01045 | $0.02097 | $0.007563 | $0.01782 | $99.64 | $41,901.83 |
| 2017-05-18 | $0.01780 | $0.02952 | $0.01335 | $0.02680 | $3.70 | $63,119.43 |
| 2017-05-19 | $0.02660 | $0.02727 | $0.02324 | $0.02471 | $1.70 | $58,185.91 |
| 2017-05-20 | $0.02474 | $0.03189 | $0.02357 | $0.02948 | $35.55 | $69,412.68 |
| 2017-05-21 | $0.02889 | $0.03925 | $0.02485 | $0.02666 | $39.62 | $62,779.39 |
| 2017-05-22 | $0.02619 | $0.02933 | $0.02093 | $0.02689 | $18.53 | $64,392.74 |
| 2017-05-23 | $0.02720 | $0.03798 | $0.02701 | $0.03721 | $211.89 | $89,133.16 |
| 2017-05-24 | $0.03743 | $0.03960 | $0.01249 | $0.02948 | $62.79 | $70,667.58 |
| 2017-05-25 | $0.02960 | $0.03382 | $0.02180 | $0.02574 | $2.06 | $62,191.15 |
| 2017-05-26 | $0.02496 | $0.03100 | $0.01848 | $0.01880 | $5.24 | $45,425.04 |
| 2017-05-27 | $0.01858 | $0.02096 | $0.01241 | $0.02048 | $0.8602 | $49,487.41 |
| 2017-05-28 | $0.02077 | $0.02650 | $0.02077 | $0.02403 | $28.67 | $58,065.23 |
| 2017-05-29 | $0.02411 | $0.02738 | $0.01872 | $0.01891 | $45.81 | $45,686.73 |
| 2017-05-30 | $0.01897 | $0.02840 | $0.01679 | $0.02351 | $26.45 | $56,816.94 |
| 2017-05-31 | $0.02383 | $0.02487 | $0.01741 | $0.01794 | $15.56 | $43,357.36 |