Coin2Play C2P
Xếp hạng #?
-
Coin2Play (C2P)
Không theo dõi
Lịch sử giá Coin2Play (C2P) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001711 | $0.001711 | $0.001476 | $0.001501 | $7.00 | $0 |
| 2019-04-02 | $0.001502 | $0.002386 | $0.001500 | $0.001947 | $68.89 | $0 |
| 2019-04-03 | $0.001947 | $0.002115 | $0.001807 | $0.001837 | $42.94 | $0 |
| 2019-04-04 | $0.001838 | $0.002094 | $0.001553 | $0.001572 | $33.74 | $0 |
| 2019-04-05 | $0.001546 | $0.001549 | $0.001345 | $0.001397 | $35.31 | $0 |
| 2019-04-06 | $0.001398 | $0.001410 | $0.001296 | $0.001365 | $65.09 | $0 |
| 2019-04-07 | $0.001363 | $0.001385 | $0.001182 | $0.001194 | $53.83 | $0 |
| 2019-04-08 | $0.001195 | $0.001301 | $0.001039 | $0.001056 | $37.45 | $0 |
| 2019-04-09 | $0.001056 | $0.001526 | $0.0008757 | $0.0008831 | $90.76 | $0 |
| 2019-04-10 | $0.0008829 | $0.0009111 | $0.0008432 | $0.0008502 | $14.17 | $0 |
| 2019-04-11 | $0.0008506 | $0.0009778 | $0.0004999 | $0.0009721 | $34.12 | $0 |
| 2019-04-12 | $0.0009718 | $0.0009718 | $0.0002087 | $0.0003048 | $6.99 | $0 |
| 2019-04-13 | $0.0003048 | $0.0003145 | $0.0003038 | $0.0003131 | $3.96 | $0 |
| 2019-04-14 | $0.0003131 | $0.0003559 | $0.0003041 | $0.0003093 | $4.67 | $0 |
| 2019-04-15 | $0.0003093 | $0.0003621 | $0.0003091 | $0.0003534 | $11.04 | $0 |
| 2019-04-16 | $0.0003534 | $0.0003660 | $0.0003523 | $0.0003652 | $0.2360 | $0 |
| 2019-04-17 | $0.0003650 | $0.0005077 | $0.0003645 | $0.0004512 | $13.78 | $0 |
| 2019-04-18 | $0.0004512 | $0.0004554 | $0.0003579 | $0.0004351 | $5.32 | $0 |
| 2019-04-19 | $0.0004351 | $0.0004731 | $0.0002622 | $0.0003433 | $2.72 | $0 |
| 2019-04-20 | $0.0003434 | $0.0003453 | $0.0002947 | $0.0002959 | $36.88 | $0 |
| 2019-04-21 | $0.0002960 | $0.0003065 | $0.0002617 | $0.0002645 | $2.75 | $0 |
| 2019-04-22 | $0.0002644 | $0.0002705 | $0.0001611 | $0.0002024 | $39.96 | $0 |
| 2019-04-23 | $0.0002024 | $0.0002762 | $0.0002019 | $0.0002218 | $1.01 | $0 |
| 2019-04-24 | $0.0002218 | $0.0002248 | $0.0001617 | $0.0001633 | $0.2750 | $0 |
| 2019-04-25 | $0.0001633 | $0.0002164 | $0.0001620 | $0.0002042 | $10.04 | $0 |
| 2019-04-26 | $0.0002049 | $0.0002271 | $0.0001939 | $0.0002117 | $7.43 | $0 |
| 2019-04-27 | $0.0002119 | $0.0002596 | $0.0001576 | $0.0001578 | $0.1226 | $0 |
| 2019-04-28 | $0.0001578 | $0.0001596 | $0.0001571 | $0.0001582 | $0.08275 | $0 |
| 2019-04-29 | $0.0001583 | $0.0002405 | $0.0001579 | $0.0002097 | $46.55 | $0 |
| 2019-04-30 | $0.0002097 | $0.0002104 | $0.0001298 | $0.0001350 | $77.12 | $0 |