Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $11.15 | $13.41 | $11.06 | $11.81 | $195.17 | $0 |
| 2018-03-02 | $11.78 | $12.04 | $11.67 | $11.92 | $184.79 | $0 |
| 2018-03-03 | $11.90 | $12.38 | $11.50 | $11.68 | $54.82 | $0 |
| 2018-03-04 | $11.66 | $11.72 | $11.31 | $11.72 | $177.23 | $0 |
| 2018-03-05 | $11.72 | $14.47 | $11.47 | $13.15 | $1,165.89 | $0 |
| 2018-03-06 | $13.12 | $14.05 | $10.61 | $10.73 | $670.33 | $0 |
| 2018-03-07 | $10.72 | $12.97 | $9.35 | $9.81 | $66.77 | $0 |
| 2018-03-08 | $9.79 | $9.99 | $9.13 | $9.91 | $27.45 | $0 |
| 2018-03-09 | $9.84 | $9.96 | $8.89 | $9.80 | $6.84 | $0 |
| 2018-03-10 | $9.81 | $9.93 | $9.79 | $9.88 | $6.89 | $0 |
| 2018-03-11 | $9.46 | $9.62 | $9.34 | $9.48 | $9.48 | $0 |
| 2018-03-12 | $9.45 | $9.79 | $8.72 | $8.91 | $8.91 | $0 |
| 2018-03-13 | $9.32 | $11.03 | $8.79 | $9.06 | $149.70 | $0 |
| 2018-03-14 | $9.06 | $9.27 | $8.13 | $8.35 | $38.89 | $0 |
| 2018-03-15 | $8.34 | $8.55 | $7.83 | $8.15 | $4.02 | $0 |
| 2018-03-16 | $8.41 | $8.49 | $8.20 | $8.20 | $578.41 | $0 |
| 2018-03-17 | $8.22 | $9.12 | $7.81 | $9.11 | $65.03 | $0 |
| 2018-03-18 | $9.09 | $9.58 | $7.27 | $9.48 | $1,118.53 | $0 |
| 2018-03-19 | $9.44 | $10.67 | $9.38 | $10.57 | $111.32 | $0 |
| 2018-03-20 | $10.69 | $11.17 | $10.35 | $11.02 | $48.32 | $0 |
| 2018-03-21 | $11.04 | $11.06 | $8.30 | $9.97 | $445.91 | $0 |
| 2018-03-22 | $9.95 | $11.10 | $9.93 | $10.70 | $171.94 | $0 |
| 2018-03-23 | $10.70 | $10.70 | $9.05 | $9.26 | $9.66 | $0 |
| 2018-03-24 | $9.39 | $9.48 | $9.06 | $9.09 | $8.16 | $0 |
| 2018-03-25 | $8.96 | $10.36 | $8.89 | $10.14 | $248.92 | $0 |
| 2018-03-26 | $10.13 | $10.39 | $7.86 | $8.99 | $168.58 | $0 |
| 2018-03-27 | $8.98 | $9.01 | $8.53 | $8.71 | $9.76 | $0 |
| 2018-03-28 | $7.84 | $8.90 | $7.81 | $8.72 | $25.34 | $0 |
| 2018-03-29 | $8.73 | $8.74 | $7.33 | $7.81 | $82.09 | $0 |
| 2018-03-30 | $7.79 | $7.92 | $7.26 | $7.52 | $8.70 | $0 |
| 2018-03-31 | $7.52 | $7.79 | $6.79 | $6.90 | $3.51 | $0 |