Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1365 | $0.1470 | $0.1056 | $0.1209 | $10,195.50 | $1,903,489 |
| 2018-02-02 | $0.1206 | $0.1206 | $0.1009 | $0.1069 | $15,856.80 | $1,683,949 |
| 2018-02-03 | $0.1073 | $0.1171 | $0.08238 | $0.1126 | $11,079.80 | $1,773,720 |
| 2018-02-04 | $0.1127 | $0.1148 | $0.08056 | $0.08536 | $13,555.40 | $1,344,121 |
| 2018-02-05 | $0.08469 | $0.09108 | $0.05999 | $0.06239 | $12,629.70 | $982,494 |
| 2018-02-06 | $0.06247 | $0.1179 | $0.05374 | $0.1108 | $16,763.10 | $1,744,857 |
| 2018-02-07 | $0.1097 | $0.1288 | $0.09264 | $0.1173 | $15,381.10 | $1,846,738 |
| 2018-02-08 | $0.1075 | $0.1246 | $0.08842 | $0.1233 | $14,609.80 | $1,942,273 |
| 2018-02-09 | $0.1237 | $0.1524 | $0.1077 | $0.1315 | $22,094.10 | $2,071,096 |
| 2018-02-10 | $0.1316 | $0.1481 | $0.1153 | $0.1199 | $16,730.30 | $1,887,774 |
| 2018-02-11 | $0.1198 | $0.1282 | $0.1045 | $0.1269 | $8,154.33 | $1,997,638 |
| 2018-02-12 | $0.1277 | $0.1548 | $0.1139 | $0.1345 | $11,974.80 | $2,118,588 |
| 2018-02-13 | $0.1348 | $0.1348 | $0.1125 | $0.1132 | $4,070.90 | $1,782,224 |
| 2018-02-14 | $0.1128 | $0.1711 | $0.1128 | $0.1432 | $51,386.90 | $2,254,214 |
| 2018-02-15 | $0.1433 | $0.1472 | $0.1355 | $0.1435 | $8,717.41 | $2,259,615 |
| 2018-02-16 | $0.1429 | $0.1495 | $0.1183 | $0.1419 | $10,792.40 | $2,234,547 |
| 2018-02-17 | $0.1419 | $0.1556 | $0.1400 | $0.1540 | $3,264.25 | $2,424,530 |
| 2018-02-18 | $0.1544 | $0.1570 | $0.1377 | $0.1400 | $4,133.32 | $2,205,258 |
| 2018-02-19 | $0.1394 | $0.1699 | $0.1271 | $0.1574 | $20,130.80 | $2,479,234 |
| 2018-02-20 | $0.1576 | $0.1824 | $0.1542 | $0.1577 | $25,620.60 | $2,482,950 |
| 2018-02-21 | $0.1575 | $0.1593 | $0.1380 | $0.1435 | $7,828.20 | $2,259,726 |
| 2018-02-22 | $0.1434 | $0.1520 | $0.1272 | $0.1300 | $10,312.10 | $2,046,673 |
| 2018-02-23 | $0.1299 | $0.1523 | $0.1267 | $0.1349 | $13,899.70 | $2,124,981 |
| 2018-02-24 | $0.1348 | $0.1383 | $0.1241 | $0.1380 | $3,597.00 | $2,173,355 |
| 2018-02-25 | $0.1378 | $0.1378 | $0.1196 | $0.1215 | $2,788.94 | $1,913,882 |
| 2018-02-26 | $0.1217 | $0.1297 | $0.08463 | $0.1018 | $20,970.20 | $1,602,475 |
| 2018-02-27 | $0.1021 | $0.1120 | $0.1003 | $0.1081 | $2,971.26 | $1,702,483 |
| 2018-02-28 | $0.1080 | $0.1080 | $0.07891 | $0.07891 | $7,384.07 | $1,242,516 |