Coin2Play C2P
Xếp hạng #?
-
Coin2Play (C2P)
Không theo dõi
Lịch sử giá Coin2Play (C2P) 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 | $0.05444 | $0.06401 | $0.04878 | $0.05621 | $179,270 | $0 |
| 2018-10-02 | $0.05618 | $0.05634 | $0.04647 | $0.05223 | $98,239.60 | $0 |
| 2018-10-03 | $0.05175 | $0.05918 | $0.04886 | $0.05495 | $98,420.60 | $0 |
| 2018-10-04 | $0.05499 | $0.05765 | $0.04886 | $0.05224 | $87,758.40 | $0 |
| 2018-10-05 | $0.05392 | $0.05424 | $0.04892 | $0.05275 | $98,546.40 | $0 |
| 2018-10-06 | $0.05359 | $0.05499 | $0.04958 | $0.05164 | $128,872 | $0 |
| 2018-10-07 | $0.05112 | $0.05256 | $0.04814 | $0.05066 | $116,586 | $0 |
| 2018-10-08 | $0.05107 | $0.05480 | $0.04474 | $0.04548 | $79,973.30 | $0 |
| 2018-10-09 | $0.04565 | $0.05041 | $0.03628 | $0.04594 | $101,880 | $0 |
| 2018-10-10 | $0.04370 | $0.04762 | $0.03517 | $0.04295 | $89,725.00 | $0 |
| 2018-10-11 | $0.04281 | $0.04281 | $0.03195 | $0.03259 | $72,217.10 | $0 |
| 2018-10-12 | $0.03358 | $0.03657 | $0.03141 | $0.03273 | $71,190.20 | $0 |
| 2018-10-13 | $0.03407 | $0.03420 | $0.02647 | $0.03065 | $67,166.90 | $0 |
| 2018-10-14 | $0.03146 | $0.03644 | $0.03064 | $0.03399 | $55,518.70 | $0 |
| 2018-10-15 | $0.03332 | $0.03729 | $0.03115 | $0.03312 | $47,326.80 | $0 |
| 2018-10-16 | $0.03220 | $0.05060 | $0.03190 | $0.04121 | $98,077.10 | $0 |
| 2018-10-17 | $0.04223 | $0.04659 | $0.03908 | $0.04343 | $22,969.60 | $0 |
| 2018-10-18 | $0.04160 | $0.04393 | $0.03885 | $0.04162 | $18,092.00 | $0 |
| 2018-10-19 | $0.03946 | $0.04197 | $0.03875 | $0.03994 | $65,097.20 | $0 |
| 2018-10-20 | $0.03915 | $0.04222 | $0.03843 | $0.04048 | $71,966.20 | $0 |
| 2018-10-21 | $0.04028 | $0.05172 | $0.03970 | $0.05169 | $66,342.80 | $0 |
| 2018-10-22 | $0.05152 | $0.05152 | $0.03994 | $0.04347 | $54,932.10 | $0 |
| 2018-10-23 | $0.04251 | $0.04611 | $0.03739 | $0.04149 | $96,058.20 | $0 |
| 2018-10-24 | $0.04085 | $0.05542 | $0.03911 | $0.04442 | $146,591 | $0 |
| 2018-10-25 | $0.04403 | $0.04577 | $0.03974 | $0.04144 | $116,425 | $0 |
| 2018-10-26 | $0.04142 | $0.04520 | $0.03977 | $0.04375 | $103,787 | $0 |
| 2018-10-27 | $0.04353 | $0.05273 | $0.04052 | $0.05136 | $150,433 | $0 |
| 2018-10-28 | $0.05170 | $0.05669 | $0.04422 | $0.05028 | $125,036 | $0 |
| 2018-10-29 | $0.04990 | $0.05539 | $0.03977 | $0.04164 | $100,433 | $0 |
| 2018-10-30 | $0.04203 | $0.04589 | $0.03939 | $0.03956 | $34,771.00 | $0 |
| 2018-10-31 | $0.03936 | $0.04529 | $0.03928 | $0.04455 | $33,513.30 | $0 |