CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001320 | $0.001329 | $0.0007244 | $0.001055 | $201.30 | $20,691.69 |
| 2018-10-02 | $0.001052 | $0.001124 | $0.001043 | $0.001044 | $55.21 | $20,469.45 |
| 2018-10-03 | $0.001044 | $0.001047 | $0.001029 | $0.001039 | $14.95 | $20,370.79 |
| 2018-10-07 | $0.001113 | $0.001122 | $0.001107 | $0.001115 | $3.76 | $21,863.29 |
| 2018-10-08 | $0.001120 | $0.001122 | $0.001113 | $0.001119 | $3.77 | $21,946.66 |
| 2018-10-09 | $0.0009963 | $0.001064 | $0.0008544 | $0.0008623 | $50.36 | $16,913.48 |
| 2018-10-10 | $0.0008589 | $0.001055 | $0.0008442 | $0.001055 | $28.84 | $20,692.28 |
| 2018-10-11 | $0.001051 | $0.001435 | $0.0009319 | $0.0009941 | $156.11 | $19,500.13 |
| 2018-10-12 | $0.0009929 | $0.001698 | $0.0009910 | $0.001684 | $240.98 | $33,036.20 |
| 2018-10-13 | $0.001684 | $0.001684 | $0.001058 | $0.001121 | $168.23 | $21,995.50 |
| 2018-10-14 | $0.001122 | $0.001139 | $0.001060 | $0.001064 | $5.85 | $20,876.46 |
| 2018-10-15 | $0.001065 | $0.001207 | $0.001058 | $0.001188 | $3.42 | $23,302.25 |
| 2018-10-16 | $0.001187 | $0.001204 | $0.001113 | $0.001117 | $6.66 | $21,917.23 |
| 2018-10-17 | $0.001121 | $0.001121 | $0.001039 | $0.001044 | $10.44 | $20,472.98 |
| 2018-10-18 | $0.001048 | $0.001048 | $0.001033 | $0.001036 | $51.42 | $20,329.01 |
| 2018-10-19 | $0.001036 | $0.001488 | $0.001028 | $0.001479 | $305.12 | $29,010.61 |
| 2018-10-20 | $0.001479 | $0.001621 | $0.001476 | $0.001488 | $87.55 | $29,192.25 |
| 2018-10-21 | $0.001489 | $0.001507 | $0.001479 | $0.001500 | $4.34 | $29,419.98 |
| 2018-10-22 | $0.001492 | $0.001750 | $0.001478 | $0.001678 | $168.08 | $32,907.92 |
| 2018-10-23 | $0.001678 | $0.001687 | $0.001668 | $0.001682 | $37.30 | $32,989.91 |
| 2018-10-24 | $0.001674 | $0.001695 | $0.001674 | $0.001684 | $21.65 | $33,035.62 |
| 2018-10-25 | $0.001685 | $0.001686 | $0.001672 | $0.001675 | $19.11 | $32,864.57 |
| 2018-10-26 | $0.001680 | $0.001687 | $0.001670 | $0.001682 | $3.60 | $32,984.22 |
| 2018-10-27 | $0.001675 | $0.001814 | $0.001675 | $0.001738 | $133.31 | $34,093.06 |
| 2018-10-28 | $0.001747 | $0.001750 | $0.001670 | $0.001686 | $8.09 | $33,061.70 |
| 2018-10-29 | $0.001677 | $0.001964 | $0.001636 | $0.001895 | $240.93 | $37,165.17 |
| 2018-10-30 | $0.001895 | $0.002220 | $0.001890 | $0.002015 | $101.87 | $39,518.18 |
| 2018-10-31 | $0.002021 | $0.002201 | $0.001886 | $0.002201 | $207.61 | $43,163.63 |