ColbertCoin CC
Xếp hạng #?
05:44:10 11/08/2014
ColbertCoin (CC)
Không hoạt động
Lịch sử giá ColbertCoin (CC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.04128 | $0.04329 | $0.03913 | $0.04116 | $72.12 | $1,179.91 |
| 2014-05-02 | $0.04120 | $0.06489 | $0.03105 | $0.04953 | $106.94 | $1,470.28 |
| 2014-05-03 | $0.04940 | $0.04940 | $0.01742 | $0.01755 | $7.31 | $558.12 |
| 2014-05-04 | $0.01751 | $0.04881 | $0.01746 | $0.02398 | $30.70 | $767.19 |
| 2014-05-05 | $0.02402 | $0.06341 | $0.02384 | $0.02426 | $4.78 | $776.76 |
| 2014-05-06 | $0.02428 | $0.05604 | $0.02371 | $0.05594 | $0.06216 | $1,791.13 |
| 2014-05-07 | $0.05577 | $0.05800 | $0.05570 | $0.05767 | $0.06408 | $1,846.51 |
| 2014-05-09 | $0.05717 | $0.05880 | $0.05717 | $0.05846 | $1.23 | $1,873.45 |
| 2014-05-10 | $0.05838 | $0.05876 | $0.02515 | $0.02549 | $0.9906 | $817.01 |
| 2014-05-11 | $0.02547 | $0.02552 | $0.01670 | $0.01691 | $2.88 | $542.11 |
| 2014-05-12 | $0.01691 | $0.04396 | $0.01402 | $0.01411 | $53.86 | $452.23 |
| 2014-05-13 | $0.01413 | $0.01865 | $0.01400 | $0.01413 | $8.24 | $452.92 |
| 2014-05-14 | $0.01412 | $0.01893 | $0.01412 | $0.01425 | $10.22 | $456.94 |
| 2014-05-15 | $0.01425 | $0.01447 | $0.01424 | $0.01439 | $0.2430 | $461.54 |
| 2014-05-16 | $0.01440 | $0.01451 | $0.01432 | $0.01446 | $1.68 | $463.55 |
| 2014-05-17 | $0.01444 | $0.01578 | $0.01442 | $0.01575 | $0.04516 | $504.90 |
| 2014-05-18 | $0.01576 | $0.04444 | $0.01574 | $0.04414 | $9.68 | $1,415.40 |
| 2014-05-19 | $0.04416 | $0.04416 | $0.02667 | $0.02676 | $18.58 | $858.19 |
| 2014-05-20 | $0.02678 | $0.02949 | $0.02676 | $0.02933 | $4.11 | $940.66 |
| 2014-05-21 | $0.02713 | $0.02716 | $0.01934 | $0.01966 | $5.87 | $630.56 |
| 2014-05-22 | $0.01967 | $0.01968 | $0.01961 | $0.01962 | $4.45 | $629.21 |
| 2014-05-23 | $0.02003 | $0.02060 | $0.01977 | $0.01979 | $5.91 | $634.79 |
| 2014-05-24 | $0.01977 | $0.02597 | $0.01962 | $0.02597 | $2.41 | $832.87 |
| 2014-05-25 | $0.02597 | $0.02698 | $0.01979 | $0.02056 | $2.06 | $659.39 |
| 2014-05-26 | $0.02059 | $0.02118 | $0.01801 | $0.01808 | $1.81 | $579.81 |
| 2014-05-27 | $0.01809 | $0.01815 | $0.01278 | $0.01318 | $2.01 | $422.54 |
| 2014-05-28 | $0.01316 | $0.01333 | $0.01313 | $0.01327 | $2.02 | $425.59 |
| 2014-05-29 | $0.01324 | $0.2089 | $0.01309 | $0.1023 | $4,852.10 | $3,281.79 |
| 2014-05-30 | $0.1023 | $0.3889 | $0.06819 | $0.3869 | $1,220.19 | $12,423.26 |
| 2014-05-31 | $0.3869 | $0.3873 | $0.09688 | $0.1250 | $251.20 | $4,013.85 |