Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-03 | $16.37 | $16.47 | $14.19 | $14.19 | $18,399.50 | $51,322,658 |
| 2017-08-04 | $14.20 | $14.35 | $5.68 | $12.00 | $20,464.30 | $43,375,798 |
| 2017-08-05 | $11.99 | $13.25 | $0.9470 | $3.14 | $29,809.60 | $11,355,281 |
| 2017-08-06 | $3.14 | $3.58 | $0.9604 | $3.55 | $12,061.40 | $12,835,998 |
| 2017-08-07 | $3.54 | $14.69 | $2.18 | $2.57 | $35,711.50 | $9,476,059 |
| 2017-08-08 | $3.35 | $4.39 | $1.05 | $1.77 | $32,572.10 | $6,561,315 |
| 2017-08-09 | $1.77 | $1.93 | $0.8779 | $1.08 | $25,403.80 | $4,019,958 |
| 2017-08-10 | $1.08 | $1.69 | $0.5479 | $0.8883 | $17,341.20 | $3,329,469 |
| 2017-08-11 | $1.02 | $2.05 | $0.6007 | $2.03 | $32,929.90 | $7,636,220 |
| 2017-08-12 | $2.14 | $4.57 | $1.29 | $2.16 | $38,504.60 | $8,184,338 |
| 2017-08-13 | $2.16 | $2.27 | $1.24 | $1.73 | $21,815.80 | $6,562,011 |
| 2017-08-14 | $1.48 | $1.70 | $0.6865 | $1.31 | $22,187.20 | $5,024,724 |
| 2017-08-15 | $1.32 | $1.47 | $0.9036 | $1.23 | $19,214.80 | $4,735,463 |
| 2017-08-16 | $1.23 | $1.71 | $1.01 | $1.71 | $25,133.30 | $6,604,127 |
| 2017-08-17 | $1.71 | $3.58 | $1.47 | $2.58 | $33,323.40 | $10,021,748 |
| 2017-08-18 | $2.58 | $2.86 | $1.47 | $2.58 | $35,625.00 | $10,068,741 |
| 2017-08-19 | $2.58 | $2.62 | $1.49 | $1.58 | $13,089.80 | $6,196,378 |
| 2017-08-20 | $1.58 | $2.07 | $1.04 | $1.80 | $19,765.80 | $7,070,762 |
| 2017-08-21 | $1.79 | $2.00 | $1.00 | $1.39 | $65,234.60 | $5,499,630 |
| 2017-08-22 | $1.40 | $1.40 | $0.9518 | $1.18 | $6,230.17 | $4,674,157 |
| 2017-08-23 | $1.18 | $1.41 | $0.6797 | $1.04 | $52,680.10 | $4,128,861 |
| 2017-08-24 | $1.24 | $1.26 | $0.7621 | $0.9500 | $34,008.30 | $3,804,612 |
| 2017-08-25 | $0.9485 | $1.12 | $0.8646 | $0.9002 | $21,781.00 | $3,621,924 |
| 2017-08-26 | $0.9019 | $1.06 | $0.8678 | $0.9198 | $13,912.30 | $3,717,436 |
| 2017-08-27 | $0.9196 | $1.01 | $0.8650 | $0.8690 | $21,435.00 | $3,528,619 |
| 2017-08-28 | $0.8699 | $1.03 | $0.6888 | $0.7777 | $21,885.50 | $3,172,058 |
| 2017-08-29 | $0.7776 | $0.9652 | $0.5051 | $0.7528 | $9,629.32 | $3,084,179 |
| 2017-08-30 | $0.7537 | $0.9390 | $0.5573 | $0.6228 | $6,824.22 | $2,563,471 |
| 2017-08-31 | $0.6218 | $1.28 | $0.5539 | $1.20 | $40,796.70 | $4,954,227 |