Coin2Play C2P
Xếp hạng #?
-
Coin2Play (C2P)
Không theo dõi
Lịch sử giá Coin2Play (C2P) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01051 | $0.01108 | $0.01018 | $0.01043 | $43.41 | $0 |
| 2019-01-02 | $0.01046 | $0.01060 | $0.007456 | $0.007489 | $215.19 | $0 |
| 2019-01-03 | $0.007495 | $0.009636 | $0.006149 | $0.006840 | $165.39 | $0 |
| 2019-01-04 | $0.006845 | $0.008407 | $0.006686 | $0.006853 | $133.73 | $0 |
| 2019-01-05 | $0.006835 | $0.007579 | $0.006204 | $0.006214 | $81.56 | $0 |
| 2019-01-06 | $0.006214 | $0.008739 | $0.006214 | $0.006769 | $293.56 | $0 |
| 2019-01-07 | $0.006771 | $0.007174 | $0.006374 | $0.006374 | $123.29 | $0 |
| 2019-01-08 | $0.006384 | $0.007062 | $0.003281 | $0.006147 | $445.48 | $0 |
| 2019-01-09 | $0.006158 | $0.009825 | $0.003693 | $0.008984 | $574.45 | $0 |
| 2019-01-10 | $0.008990 | $0.01102 | $0.007842 | $0.01101 | $542.58 | $0 |
| 2019-01-11 | $0.01101 | $0.01103 | $0.007873 | $0.008022 | $84.99 | $0 |
| 2019-01-12 | $0.008014 | $0.009153 | $0.007837 | $0.008007 | $165.63 | $0 |
| 2019-01-13 | $0.008000 | $0.009098 | $0.006781 | $0.006826 | $128.65 | $0 |
| 2019-01-14 | $0.006829 | $0.008721 | $0.005814 | $0.007987 | $132.02 | $0 |
| 2019-01-15 | $0.007985 | $0.008453 | $0.007746 | $0.007778 | $135.55 | $0 |
| 2019-01-16 | $0.007764 | $0.008431 | $0.006827 | $0.006827 | $359.89 | $0 |
| 2019-01-17 | $0.006827 | $0.006841 | $0.005896 | $0.006104 | $45.69 | $0 |
| 2019-01-18 | $0.006101 | $0.006110 | $0.004670 | $0.005482 | $110.87 | $0 |
| 2019-01-19 | $0.005483 | $0.007158 | $0.004744 | $0.004957 | $75.15 | $0 |
| 2019-01-20 | $0.004990 | $0.007408 | $0.004984 | $0.005178 | $109.10 | $0 |
| 2019-01-21 | $0.005184 | $0.006973 | $0.004821 | $0.004824 | $112.06 | $0 |
| 2019-01-22 | $0.004827 | $0.005523 | $0.004492 | $0.004497 | $208.59 | $0 |
| 2019-01-23 | $0.004497 | $0.004856 | $0.004130 | $0.004155 | $154.22 | $0 |
| 2019-01-24 | $0.004155 | $0.004300 | $0.003834 | $0.003855 | $93.38 | $0 |
| 2019-01-25 | $0.003863 | $0.005637 | $0.002830 | $0.005632 | $177.64 | $0 |
| 2019-01-26 | $0.005632 | $0.005632 | $0.003642 | $0.004318 | $127.82 | $0 |
| 2019-01-27 | $0.003960 | $0.003971 | $0.002763 | $0.002864 | $98.91 | $0 |
| 2019-01-28 | $0.002869 | $0.004255 | $0.002775 | $0.004000 | $123.13 | $0 |
| 2019-01-29 | $0.004003 | $0.004010 | $0.002948 | $0.003129 | $81.23 | $0 |
| 2019-01-30 | $0.003131 | $0.005793 | $0.002659 | $0.005790 | $283.26 | $0 |
| 2019-01-31 | $0.005788 | $0.005788 | $0.002861 | $0.003177 | $18.05 | $0 |