Compcoin CMP
Xếp hạng #?
12:09:16 27/04/2018
Compcoin (CMP)
Không hoạt động
Lịch sử giá Compcoin (CMP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $6.90 | $8.51 | $6.47 | $8.30 | $120.70 | $0 |
| 2018-04-02 | $8.34 | $8.68 | $8.29 | $8.63 | $43.15 | $0 |
| 2018-04-03 | $8.64 | $13.38 | $8.61 | $11.87 | $2,009.43 | $0 |
| 2018-04-04 | $11.87 | $13.30 | $10.99 | $12.15 | $291.41 | $0 |
| 2018-04-05 | $12.16 | $12.33 | $11.77 | $12.29 | $52.67 | $0 |
| 2018-04-07 | $10.48 | $10.48 | $10.30 | $10.35 | $339.30 | $0 |
| 2018-04-08 | $10.36 | $10.64 | $10.36 | $10.52 | $78.56 | $0 |
| 2018-04-09 | $10.54 | $10.75 | $9.93 | $10.13 | $43.41 | $0 |
| 2018-04-10 | $10.14 | $10.25 | $9.98 | $10.24 | $43.89 | $0 |
| 2018-04-11 | $12.27 | $12.46 | $12.26 | $12.46 | $3.61 | $0 |
| 2018-04-12 | $12.43 | $14.22 | $12.10 | $14.15 | $4.74 | $0 |
| 2018-04-13 | $14.17 | $14.27 | $10.62 | $10.75 | $6.45 | $0 |
| 2018-04-14 | $10.75 | $11.01 | $10.72 | $10.98 | $6.59 | $0 |
| 2018-04-15 | $10.87 | $10.88 | $10.86 | $10.88 | $38.51 | $0 |
| 2018-04-16 | $10.88 | $10.94 | $10.32 | $10.48 | $8.04 | $0 |
| 2018-04-18 | $10.55 | $10.56 | $8.80 | $8.99 | $12.68 | $0 |
| 2018-04-19 | $9.00 | $10.77 | $8.96 | $10.76 | $189.30 | $0 |
| 2018-04-20 | $10.77 | $11.62 | $10.73 | $11.51 | $5.87 | $0 |
| 2018-04-21 | $11.52 | $11.52 | $11.43 | $11.46 | $5.84 | $0 |
| 2018-04-22 | $9.72 | $9.88 | $9.63 | $9.68 | $19.36 | $0 |
| 2018-04-23 | $9.66 | $11.65 | $9.65 | $11.62 | $61.13 | $0 |
| 2018-04-24 | $11.63 | $12.72 | $11.63 | $12.72 | $8.54 | $0 |
| 2018-04-25 | $12.64 | $12.70 | $12.20 | $12.20 | $8.18 | $0 |