Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $13.28 | $13.29 | $12.14 | $12.76 | $5,063.50 | $0 |
| 2018-01-02 | $12.76 | $14.84 | $12.33 | $14.53 | $22,172.20 | $0 |
| 2018-01-03 | $14.48 | $15.15 | $13.94 | $14.83 | $13,262.50 | $0 |
| 2018-01-04 | $14.91 | $15.15 | $14.08 | $14.87 | $44.31 | $0 |
| 2018-01-05 | $14.88 | $16.27 | $14.63 | $16.12 | $12,497.00 | $0 |
| 2018-01-06 | $16.14 | $17.26 | $15.94 | $17.22 | $23,927.60 | $0 |
| 2018-01-07 | $17.20 | $17.29 | $16.19 | $16.63 | $12,800.30 | $0 |
| 2018-01-08 | $16.61 | $16.67 | $14.79 | $15.70 | $6,060.17 | $0 |
| 2018-01-09 | $15.66 | $16.04 | $14.56 | $15.31 | $9,414.87 | $0 |
| 2018-01-10 | $15.33 | $16.05 | $14.09 | $16.05 | $13,841.10 | $0 |
| 2018-01-11 | $16.03 | $16.09 | $13.81 | $14.48 | $36,449.30 | $0 |
| 2018-01-12 | $14.57 | $15.38 | $13.88 | $14.77 | $10,276.10 | $0 |
| 2018-01-13 | $14.75 | $15.77 | $14.75 | $15.21 | $18,547.80 | $0 |
| 2018-01-14 | $15.22 | $15.38 | $14.09 | $14.85 | $21,526.20 | $0 |
| 2018-01-15 | $14.77 | $29.40 | $14.32 | $16.38 | $81,705.00 | $0 |
| 2018-01-16 | $16.40 | $16.40 | $13.37 | $13.91 | $444.44 | $0 |
| 2018-01-22 | $11.31 | $18.14 | $11.22 | $13.05 | $2,425.94 | $0 |
| 2018-01-23 | $17.32 | $37.03 | $17.32 | $22.14 | $111,265 | $0 |
| 2018-01-24 | $22.21 | $23.37 | $14.58 | $16.84 | $10,044.30 | $0 |
| 2018-01-25 | $17.12 | $19.74 | $16.98 | $17.24 | $11,539.30 | $0 |
| 2018-01-26 | $17.19 | $18.51 | $11.74 | $16.37 | $4,211.80 | $0 |
| 2018-01-27 | $16.35 | $18.08 | $14.81 | $17.72 | $1,050.67 | $0 |
| 2018-01-28 | $17.81 | $18.80 | $13.51 | $14.75 | $6,251.69 | $0 |
| 2018-01-29 | $14.73 | $16.86 | $13.00 | $14.00 | $15,270.70 | $0 |
| 2018-01-30 | $14.01 | $15.07 | $12.07 | $12.10 | $1,408.48 | $0 |
| 2018-01-31 | $12.12 | $13.55 | $11.58 | $11.82 | $1,423.59 | $0 |