Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07902 | $0.1176 | $0.07841 | $0.09691 | $14,964.50 | $1,525,972 |
| 2018-03-02 | $0.09666 | $0.09813 | $0.08665 | $0.08826 | $7,192.25 | $1,389,815 |
| 2018-03-03 | $0.08815 | $0.09678 | $0.08141 | $0.08743 | $2,902.73 | $1,376,785 |
| 2018-03-04 | $0.08728 | $0.08735 | $0.07489 | $0.08052 | $1,524.86 | $1,267,999 |
| 2018-03-05 | $0.08047 | $0.08903 | $0.05958 | $0.08850 | $11,379.40 | $1,393,549 |
| 2018-03-06 | $0.08825 | $0.08825 | $0.04846 | $0.04894 | $4,104.98 | $770,713 |
| 2018-03-07 | $0.04888 | $0.08301 | $0.04888 | $0.07606 | $8,360.19 | $1,197,692 |
| 2018-03-08 | $0.07595 | $0.07696 | $0.06400 | $0.06400 | $1,274.41 | $1,007,711 |
| 2018-03-09 | $0.06359 | $0.06464 | $0.04492 | $0.05553 | $2,715.31 | $874,477 |
| 2018-03-10 | $0.05556 | $0.07192 | $0.04671 | $0.05474 | $4,718.87 | $861,980 |
| 2018-03-11 | $0.05452 | $0.06036 | $0.05257 | $0.05946 | $282.87 | $936,261 |
| 2018-03-12 | $0.05927 | $0.06153 | $0.04889 | $0.05066 | $539.50 | $797,739 |
| 2018-03-13 | $0.05037 | $0.05437 | $0.04840 | $0.05005 | $3,429.10 | $788,075 |
| 2018-03-14 | $0.05005 | $0.05282 | $0.04674 | $0.04800 | $540.16 | $755,845 |
| 2018-03-15 | $0.04798 | $0.04828 | $0.03565 | $0.03904 | $8,885.11 | $614,681 |
| 2018-03-16 | $0.03901 | $0.05150 | $0.03415 | $0.03622 | $5,669.69 | $570,403 |
| 2018-03-17 | $0.03628 | $0.03950 | $0.02407 | $0.02883 | $11,786.60 | $453,998 |
| 2018-03-18 | $0.02876 | $0.03160 | $0.02728 | $0.03052 | $980.14 | $480,606 |
| 2018-03-19 | $0.03039 | $0.03608 | $0.03008 | $0.03068 | $716.61 | $483,087 |
| 2018-03-20 | $0.03102 | $0.03600 | $0.02900 | $0.03295 | $2,958.81 | $518,854 |
| 2018-03-21 | $0.03301 | $0.03496 | $0.02682 | $0.03413 | $5,033.93 | $537,420 |
| 2018-03-22 | $0.03398 | $0.03481 | $0.03272 | $0.03341 | $375.96 | $526,158 |
| 2018-03-23 | $0.03341 | $0.03359 | $0.02652 | $0.02715 | $3,399.98 | $427,453 |
| 2018-03-24 | $0.03003 | $0.03092 | $0.02838 | $0.02846 | $240.93 | $448,089 |
| 2018-03-25 | $0.02806 | $0.03037 | $0.02717 | $0.02754 | $712.55 | $433,586 |
| 2018-03-26 | $0.02751 | $0.02998 | $0.02656 | $0.02789 | $733.58 | $439,105 |
| 2018-03-27 | $0.02784 | $0.03236 | $0.02538 | $0.02973 | $1,168.25 | $468,079 |
| 2018-03-28 | $0.02972 | $0.03195 | $0.02676 | $0.03173 | $1,421.51 | $499,607 |
| 2018-03-29 | $0.03176 | $0.03182 | $0.02276 | $0.02759 | $1,598.22 | $434,378 |
| 2018-03-30 | $0.02752 | $0.02844 | $0.02323 | $0.02632 | $327.40 | $414,438 |
| 2018-03-31 | $0.02632 | $0.02874 | $0.02377 | $0.02381 | $982.70 | $374,860 |