CoffeeCoin CFC
Xếp hạng #?
04:32:01 07/02/2019
CoffeeCoin (CFC)
Không hoạt động
Lịch sử giá CoffeeCoin (CFC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0005280 | $0.0005322 | $0.0005216 | $0.0005249 | $17.77 | $0 |
| 2018-10-02 | $0.0007250 | $0.0007271 | $0.0007168 | $0.0007175 | $7.17 | $0 |
| 2018-10-03 | $0.0007178 | $0.0007197 | $0.0007087 | $0.0007120 | $7.12 | $0 |
| 2018-10-05 | $0.0005248 | $0.0005966 | $0.0005227 | $0.0005946 | $70.04 | $0 |
| 2018-10-06 | $0.0005959 | $0.0005961 | $0.0005881 | $0.0005910 | $33.44 | $0 |
| 2018-10-07 | $0.0007175 | $0.0007258 | $0.0007163 | $0.0007212 | $49.65 | $0 |
| 2018-10-08 | $0.0007245 | $0.0007336 | $0.0007202 | $0.0007336 | $9.00 | $0 |
| 2018-10-09 | $0.0005314 | $0.0005320 | $0.0001976 | $0.0003980 | $1,242.86 | $0 |
| 2018-10-10 | $0.0003966 | $0.0005276 | $0.0003247 | $0.0003297 | $329.53 | $0 |
| 2018-10-11 | $0.0003286 | $0.0003766 | $0.0003128 | $0.0003728 | $37.99 | $0 |
| 2018-10-12 | $0.0003723 | $0.0003774 | $0.0003716 | $0.0003759 | $24.24 | $0 |
| 2018-10-13 | $0.0005024 | $0.0005024 | $0.0004352 | $0.0004361 | $16.63 | $0 |
| 2018-10-14 | $0.0004362 | $0.0005686 | $0.0004362 | $0.0005635 | $40.51 | $0 |
| 2018-10-15 | $0.0005641 | $0.0006371 | $0.0005602 | $0.0005940 | $29.70 | $0 |
| 2018-10-16 | $0.0005934 | $0.0005990 | $0.0005892 | $0.0005916 | $17.40 | $0 |
| 2018-10-17 | $0.0005936 | $0.0005943 | $0.0004552 | $0.0005219 | $133.11 | $0 |
| 2018-10-18 | $0.0005239 | $0.0005258 | $0.0005143 | $0.0005158 | $16.95 | $0 |
| 2018-10-19 | $0.0004509 | $0.0004535 | $0.0004496 | $0.0004501 | $19.28 | $0 |
| 2018-10-20 | $0.0004502 | $0.0004539 | $0.0004492 | $0.0004529 | $6.86 | $0 |
| 2018-10-21 | $0.0004531 | $0.0004578 | $0.0004502 | $0.0004574 | $6.93 | $0 |
| 2018-10-22 | $0.0004571 | $0.0005841 | $0.0003862 | $0.0005807 | $126.16 | $0 |
| 2018-10-23 | $0.0005807 | $0.0005838 | $0.0005775 | $0.0005831 | $0 | $0 |
| 2018-10-24 | $0.0005831 | $0.0005845 | $0.0004514 | $0.0004534 | $20.14 | $0 |
| 2018-10-25 | $0.0004536 | $0.0004539 | $0.0003863 | $0.0003867 | $123.98 | $0 |
| 2018-10-26 | $0.0003860 | $0.0004531 | $0.0003854 | $0.0004527 | $8.29 | $0 |
| 2018-10-27 | $0.0004510 | $0.0004541 | $0.0003213 | $0.0003862 | $36.83 | $0 |
| 2018-10-28 | $0.0003883 | $0.0003895 | $0.0003214 | $0.0003890 | $39.56 | $0 |
| 2018-10-29 | $0.0003870 | $0.0004527 | $0.0003137 | $0.0003158 | $15.21 | $0 |
| 2018-10-30 | $0.0003158 | $0.0003796 | $0.0003144 | $0.0003778 | $5.67 | $0 |
| 2018-10-31 | $0.0003789 | $0.0003794 | $0.0003144 | $0.0003144 | $8.51 | $0 |