Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.20 | $1.20 | $0.6506 | $0.7376 | $11,738.60 | $3,063,457 |
| 2017-09-02 | $0.7385 | $1.35 | $0.6107 | $0.8078 | $43,585.50 | $3,369,984 |
| 2017-09-03 | $0.8074 | $1.19 | $0.7117 | $1.02 | $59,999.10 | $4,256,281 |
| 2017-09-04 | $1.02 | $1.19 | $0.7234 | $0.7494 | $40,520.60 | $3,154,228 |
| 2017-09-05 | $0.7466 | $0.7932 | $0.6462 | $0.6490 | $13,615.80 | $2,744,010 |
| 2017-09-06 | $0.6497 | $0.9661 | $0.5365 | $0.9244 | $44,493.00 | $3,925,904 |
| 2017-09-07 | $0.9248 | $1.12 | $0.8547 | $1.11 | $83,474.40 | $4,737,429 |
| 2017-09-08 | $1.11 | $1.11 | $0.8813 | $1.03 | $17,432.00 | $4,390,951 |
| 2017-09-09 | $1.03 | $1.22 | $0.9942 | $1.22 | $17,898.00 | $5,228,499 |
| 2017-09-10 | $1.22 | $1.22 | $0.9674 | $1.10 | $13,150.60 | $4,743,231 |
| 2017-09-11 | $1.10 | $1.10 | $0.9314 | $1.03 | $8,337.67 | $4,466,460 |
| 2017-09-12 | $1.03 | $1.36 | $0.6419 | $0.8335 | $52,728.50 | $3,622,620 |
| 2017-09-13 | $0.8337 | $1.08 | $0.7601 | $1.07 | $14,159.20 | $4,563,156 |
| 2017-09-14 | $1.07 | $1.54 | $0.7613 | $1.29 | $54,133.20 | $5,482,632 |
| 2017-09-15 | $1.30 | $3.50 | $1.30 | $3.37 | $59,021.60 | $14,354,189 |
| 2017-09-16 | $3.40 | $3.50 | $2.51 | $2.51 | $10,894.50 | $10,682,319 |
| 2017-09-17 | $2.51 | $3.00 | $1.70 | $1.70 | $37,347.80 | $7,253,702 |
| 2017-09-18 | $1.70 | $2.47 | $0.9512 | $2.33 | $84,210.60 | $9,913,939 |
| 2017-09-19 | $2.33 | $2.34 | $1.48 | $1.49 | $31,755.00 | $6,353,805 |
| 2017-09-20 | $1.49 | $1.53 | $1.46 | $1.53 | $32,488.60 | $6,501,247 |
| 2017-09-21 | $1.94 | $2.61 | $1.76 | $2.50 | $184,263 | $10,661,161 |
| 2017-09-22 | $2.50 | $3.29 | $2.21 | $3.07 | $332,177 | $13,108,631 |
| 2017-09-23 | $3.07 | $3.39 | $2.61 | $3.13 | $296,773 | $13,359,127 |
| 2017-09-24 | $3.41 | $3.74 | $2.64 | $3.39 | $342,821 | $14,458,779 |
| 2017-09-25 | $3.39 | $3.79 | $3.06 | $3.30 | $322,661 | $14,101,236 |
| 2017-09-26 | $3.30 | $3.91 | $3.12 | $3.12 | $144,932 | $13,317,138 |
| 2017-09-27 | $3.11 | $3.84 | $3.11 | $3.45 | $29,783.80 | $14,749,965 |
| 2017-09-28 | $3.45 | $3.95 | $2.92 | $3.94 | $98,525.40 | $16,827,127 |
| 2017-09-29 | $3.94 | $3.95 | $3.35 | $3.86 | $81,926.60 | $16,484,424 |
| 2017-09-30 | $3.86 | $3.86 | $2.94 | $3.82 | $85,186.80 | $16,321,655 |