Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $11.85 | $14.28 | $10.90 | $12.74 | $1,611.48 | $0 |
| 2018-02-02 | $12.71 | $13.19 | $10.70 | $12.51 | $902.69 | $0 |
| 2018-02-03 | $12.55 | $13.61 | $11.61 | $12.16 | $2,443.04 | $0 |
| 2018-02-04 | $12.16 | $13.60 | $11.49 | $12.02 | $91.70 | $0 |
| 2018-02-05 | $11.91 | $12.11 | $9.35 | $9.70 | $1,120.33 | $0 |
| 2018-02-06 | $9.72 | $14.02 | $7.56 | $10.90 | $3,636.93 | $0 |
| 2018-02-07 | $10.79 | $13.72 | $10.09 | $11.41 | $372.76 | $0 |
| 2018-02-08 | $11.36 | $12.90 | $11.13 | $11.36 | $214.60 | $0 |
| 2018-02-09 | $11.39 | $13.36 | $10.73 | $11.98 | $110.30 | $0 |
| 2018-02-10 | $11.99 | $14.05 | $11.93 | $13.73 | $677.76 | $0 |
| 2018-02-11 | $13.72 | $13.72 | $11.55 | $12.93 | $183.71 | $0 |
| 2018-02-12 | $13.01 | $15.69 | $13.01 | $14.65 | $174.32 | $0 |
| 2018-02-13 | $14.68 | $14.75 | $12.50 | $12.65 | $252.64 | $0 |
| 2018-02-14 | $12.61 | $16.71 | $12.61 | $16.67 | $219.97 | $0 |
| 2018-02-15 | $16.67 | $17.00 | $15.04 | $15.81 | $90.54 | $0 |
| 2018-02-16 | $15.74 | $16.03 | $15.21 | $15.91 | $115.10 | $0 |
| 2018-02-17 | $15.90 | $19.58 | $13.57 | $19.46 | $1,723.07 | $0 |
| 2018-02-18 | $19.52 | $19.86 | $14.50 | $15.15 | $109.20 | $0 |
| 2018-02-19 | $15.08 | $19.12 | $12.74 | $15.63 | $572.47 | $0 |
| 2018-02-20 | $15.64 | $16.41 | $13.97 | $15.67 | $129.32 | $0 |
| 2018-02-21 | $15.65 | $15.68 | $10.60 | $10.81 | $1,280.43 | $0 |
| 2018-02-22 | $10.80 | $14.14 | $10.68 | $13.74 | $550.71 | $0 |
| 2018-02-23 | $13.72 | $16.01 | $10.53 | $10.74 | $595.14 | $0 |
| 2018-02-24 | $10.72 | $13.87 | $9.96 | $13.85 | $297.43 | $0 |
| 2018-02-25 | $13.82 | $14.05 | $9.51 | $11.97 | $892.70 | $0 |
| 2018-02-26 | $11.98 | $12.86 | $10.98 | $11.12 | $5.23 | $0 |
| 2018-02-27 | $11.15 | $12.08 | $11.00 | $11.90 | $72.20 | $0 |
| 2018-02-28 | $11.89 | $12.30 | $11.12 | $11.13 | $129.47 | $0 |