Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01988 | $0.02679 | $0.01910 | $0.02449 | $136,696 | $0 |
| 2017-12-02 | $0.02266 | $0.02506 | $0.01634 | $0.02117 | $126,177 | $0 |
| 2017-12-03 | $0.02269 | $0.02606 | $0.01976 | $0.02194 | $142,737 | $0 |
| 2017-12-04 | $0.02201 | $0.02724 | $0.02201 | $0.02506 | $138,377 | $0 |
| 2017-12-05 | $0.02511 | $0.02629 | $0.01438 | $0.02352 | $163,304 | $0 |
| 2017-12-06 | $0.02128 | $0.02627 | $0.01708 | $0.02439 | $182,712 | $0 |
| 2017-12-07 | $0.02435 | $0.02554 | $0.01846 | $0.02304 | $198,598 | $0 |
| 2017-12-08 | $0.02309 | $0.03770 | $0.01639 | $0.01648 | $228,896 | $0 |
| 2017-12-09 | $0.02111 | $0.02846 | $0.01763 | $0.02037 | $176,891 | $0 |
| 2017-12-10 | $0.02046 | $0.02221 | $0.01804 | $0.02012 | $188,632 | $0 |
| 2017-12-11 | $0.01997 | $0.03303 | $0.01975 | $0.02365 | $227,679 | $0 |
| 2017-12-12 | $0.02293 | $0.03637 | $0.02164 | $0.02904 | $220,702 | $457,326 |
| 2017-12-13 | $0.02907 | $0.02948 | $0.02210 | $0.02253 | $90,357.40 | $354,824 |
| 2017-12-14 | $0.02329 | $0.02678 | $0.02202 | $0.02515 | $201,918 | $395,974 |
| 2017-12-15 | $0.02518 | $0.03257 | $0.02510 | $0.02810 | $129,491 | $442,478 |
| 2017-12-16 | $0.02915 | $0.08492 | $0.02815 | $0.07935 | $336,104 | $1,249,574 |
| 2017-12-17 | $0.07933 | $0.08064 | $0.06190 | $0.07024 | $261,598 | $1,106,051 |
| 2017-12-18 | $0.06986 | $0.07876 | $0.05846 | $0.06692 | $115,317 | $1,053,759 |
| 2017-12-19 | $0.06699 | $0.06804 | $0.05147 | $0.05147 | $247,374 | $810,413 |
| 2017-12-20 | $0.05112 | $0.06271 | $0.04349 | $0.06251 | $234,774 | $984,286 |
| 2017-12-21 | $0.05483 | $0.08038 | $0.05481 | $0.07056 | $152,680 | $1,111,083 |
| 2017-12-22 | $0.07070 | $0.07070 | $0.04512 | $0.05938 | $170,455 | $935,036 |
| 2017-12-23 | $0.05994 | $0.07465 | $0.05480 | $0.06370 | $206,145 | $1,003,075 |
| 2017-12-24 | $0.06521 | $0.06521 | $0.04359 | $0.06084 | $183,586 | $957,960 |
| 2017-12-25 | $0.05928 | $0.1411 | $0.05429 | $0.1181 | $260,226 | $1,859,524 |
| 2017-12-26 | $0.1322 | $0.2416 | $0.1124 | $0.1281 | $493,109 | $2,017,621 |
| 2017-12-27 | $0.1457 | $0.2122 | $0.1338 | $0.1810 | $313,550 | $2,850,635 |
| 2017-12-28 | $0.1807 | $0.2046 | $0.1337 | $0.1771 | $281,591 | $2,788,987 |
| 2017-12-29 | $0.1743 | $0.1848 | $0.1502 | $0.1735 | $415,829 | $2,731,968 |
| 2017-12-30 | $0.1685 | $0.2886 | $0.1514 | $0.2018 | $297,843 | $3,178,008 |
| 2017-12-31 | $0.2048 | $0.2160 | $0.1663 | $0.2137 | $284,871 | $3,364,732 |