CompuCoin CPN
Xếp hạng #?
04:27:01 07/02/2019
CompuCoin (CPN)
Không hoạt động
Lịch sử giá CompuCoin (CPN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002201 | $0.002221 | $0.002201 | $0.002214 | $5.53 | $43,426.28 |
| 2018-11-02 | $0.002214 | $0.002306 | $0.002214 | $0.002295 | $3.37 | $45,024.90 |
| 2018-11-03 | $0.002295 | $0.002295 | $0.002232 | $0.002232 | $26.55 | $43,774.25 |
| 2018-11-04 | $0.002232 | $0.002253 | $0.002217 | $0.002252 | $7.76 | $44,180.87 |
| 2018-11-05 | $0.002252 | $0.002267 | $0.002238 | $0.002246 | $16.40 | $44,054.74 |
| 2018-11-06 | $0.002255 | $0.002462 | $0.002240 | $0.002462 | $60.02 | $48,180.57 |
| 2018-11-07 | $0.002462 | $0.002880 | $0.002452 | $0.002484 | $101.06 | $48,716.06 |
| 2018-11-08 | $0.002482 | $0.002872 | $0.002441 | $0.002444 | $100.28 | $47,946.56 |
| 2018-11-09 | $0.002445 | $0.002821 | $0.002037 | $0.002043 | $38.36 | $40,066.23 |
| 2018-11-10 | $0.002042 | $0.002063 | $0.002040 | $0.002061 | $0 | $40,425.77 |
| 2018-11-11 | $0.002061 | $0.002061 | $0.002061 | $0.002061 | $0 | $40,425.77 |
| 2018-11-12 | $0.002061 | $0.002238 | $0.001906 | $0.001919 | $19.32 | $37,641.42 |
| 2018-11-13 | $0.001911 | $0.001920 | $0.001899 | $0.001910 | $11.27 | $37,461.35 |
| 2018-11-14 | $0.001904 | $0.001911 | $0.001595 | $0.001653 | $9.18 | $32,424.02 |
| 2018-11-15 | $0.001661 | $0.001668 | $0.001547 | $0.001636 | $7.45 | $32,083.11 |
| 2018-11-16 | $0.001635 | $0.001635 | $0.001537 | $0.001558 | $2.78 | $30,562.16 |
| 2018-11-17 | $0.001561 | $0.001561 | $0.001556 | $0.001556 | $0 | $30,518.22 |
| 2018-11-18 | $0.001556 | $0.001556 | $0.001393 | $0.001404 | $49.88 | $27,542.43 |
| 2018-11-19 | $0.001405 | $0.001405 | $0.001237 | $0.001308 | $3.10 | $25,651.74 |
| 2018-11-20 | $0.001300 | $0.001335 | $0.001097 | $0.001199 | $11.60 | $23,515.07 |
| 2018-11-21 | $0.001200 | $0.001204 | $0.001013 | $0.001060 | $2.44 | $20,798.39 |
| 2018-11-22 | $0.001056 | $0.001065 | $0.001050 | $0.001060 | $0 | $20,800.35 |
| 2018-11-23 | $0.001060 | $0.001188 | $0.001030 | $0.001127 | $13.89 | $22,111.82 |
| 2018-11-24 | $0.001126 | $0.001148 | $0.0009082 | $0.0009665 | $20.44 | $18,957.25 |
| 2018-11-25 | $0.0009669 | $0.001033 | $0.0008907 | $0.001001 | $4.49 | $19,641.89 |
| 2018-11-26 | $0.001001 | $0.001132 | $0.0008680 | $0.0009047 | $10.76 | $17,745.41 |
| 2018-11-27 | $0.0009041 | $0.0009255 | $0.0008759 | $0.0009205 | $0 | $18,055.78 |
| 2018-11-28 | $0.0009205 | $0.0009205 | $0.0009205 | $0.0009205 | $0 | $18,055.78 |
| 2018-11-29 | $0.0009205 | $0.0009205 | $0.0009205 | $0.0009205 | $0 | $18,055.79 |
| 2018-11-30 | $0.0009205 | $0.0009205 | $0.0009205 | $0.0009205 | $0 | $18,055.79 |