Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $2.13 | $2.54 | $2.12 | $2.53 | $9,315.47 | $10,904,330 |
| 2017-11-02 | $2.53 | $2.68 | $2.07 | $2.39 | $17,799.20 | $10,302,878 |
| 2017-11-03 | $2.39 | $2.73 | $2.06 | $2.55 | $25,717.30 | $10,993,327 |
| 2017-11-04 | $2.54 | $2.75 | $2.17 | $2.51 | $22,933.60 | $10,831,595 |
| 2017-11-05 | $2.51 | $4.51 | $1.26 | $2.89 | $84,400.10 | $12,464,661 |
| 2017-11-06 | $2.90 | $2.90 | $1.78 | $1.78 | $6,384.65 | $7,693,232 |
| 2017-11-07 | $1.74 | $2.24 | $1.74 | $2.00 | $3,596.78 | $8,630,634 |
| 2017-11-08 | $1.99 | $2.28 | $1.88 | $2.10 | $1,965.53 | $9,064,025 |
| 2017-11-09 | $2.10 | $2.50 | $1.59 | $2.00 | $9,837.13 | $8,627,439 |
| 2017-11-10 | $2.00 | $2.42 | $1.97 | $2.18 | $8,802.19 | $9,400,532 |
| 2017-11-11 | $2.17 | $2.34 | $1.82 | $2.16 | $24,801.50 | $9,340,188 |
| 2017-11-12 | $2.16 | $3.12 | $1.72 | $2.11 | $10,993.30 | $9,093,858 |
| 2017-11-13 | $2.11 | $3.87 | $1.82 | $2.35 | $13,849.70 | $10,161,262 |
| 2017-11-14 | $2.10 | $3.19 | $2.10 | $2.23 | $8,840.27 | $9,652,484 |
| 2017-11-15 | $2.24 | $3.24 | $2.24 | $2.69 | $15,924.80 | $11,643,256 |
| 2017-11-16 | $2.71 | $3.19 | $2.47 | $2.76 | $10,269.80 | $11,924,808 |
| 2017-11-17 | $2.83 | $2.85 | $2.25 | $2.25 | $4,051.06 | $9,710,100 |
| 2017-11-18 | $2.24 | $2.99 | $1.89 | $2.34 | $19,129.00 | $10,122,910 |
| 2017-11-19 | $2.34 | $2.58 | $2.06 | $2.41 | $11,064.80 | $10,445,112 |
| 2017-11-20 | $2.57 | $2.57 | $1.90 | $2.29 | $22,907.00 | $9,912,464 |
| 2017-11-21 | $2.29 | $2.33 | $1.78 | $1.86 | $7,616.85 | $8,058,247 |
| 2017-11-22 | $1.87 | $2.20 | $1.46 | $1.48 | $8,836.67 | $6,411,965 |
| 2017-11-23 | $1.48 | $1.49 | $1.46 | $1.47 | $16.33 | $6,363,042 |