CornerstoneCoin CCX
Xếp hạng #?
02:14:12 17/08/2014
CornerstoneCoin (CCX)
Không hoạt động
Lịch sử giá CornerstoneCoin (CCX) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-02 | $0.000008878 | $0.000008960 | $0.000004455 | $0.000004595 | $744.76 | $7,751.60 |
| 2014-05-03 | $0.000004601 | $0.000004606 | $0.000004352 | $0.000004386 | $731.27 | $8,645.48 |
| 2014-05-04 | $0.000004378 | $0.000004398 | $0.000004301 | $0.000004357 | $48.30 | $9,783.29 |
| 2014-05-05 | $0.000004364 | $0.000004410 | $0.000004276 | $0.000004331 | $25.32 | $10,944.17 |
| 2014-05-06 | $0.000004335 | $0.000004480 | $0.000004233 | $0.000004303 | $0.02212 | $11,880.41 |
| 2014-05-07 | $0.000004290 | $0.000004418 | $0.000004285 | $0.000004396 | $4.40 | $12,719.64 |
| 2014-05-08 | $0.000004388 | $0.000008968 | $0.000004381 | $0.000004402 | $54.27 | $13,322.75 |
| 2014-05-09 | $0.000004402 | $0.000004527 | $0.000004401 | $0.000004501 | $79.47 | $14,216.79 |
| 2014-05-10 | $0.000004495 | $0.000004558 | $0.000004485 | $0.000004547 | $26.24 | $14,958.71 |
| 2014-05-11 | $0.000004544 | $0.000004553 | $0.000004334 | $0.000004389 | $53.63 | $14,998.85 |
| 2014-05-12 | $0.000004389 | $0.000004423 | $0.000004342 | $0.000004408 | $48.31 | $15,541.69 |
| 2014-05-13 | $0.000004415 | $0.000004420 | $0.000004370 | $0.000004408 | $50.60 | $15,541.18 |
| 2014-05-14 | $0.000004407 | $0.000004467 | $0.000004405 | $0.000004441 | $0.4694 | $15,659.20 |
| 2014-05-15 | $0.000004440 | $0.000004498 | $0.000004436 | $0.000004472 | $29.85 | $15,768.03 |
| 2014-05-16 | $0.000004473 | $0.000004507 | $0.000004450 | $0.000004486 | $4.62 | $15,816.55 |
| 2014-05-17 | $0.000004481 | $0.000004520 | $0.000004473 | $0.000004486 | $1.15 | $15,818.12 |
| 2014-05-18 | $0.000004489 | $0.000004498 | $0.000004448 | $0.000004460 | $2.50 | $15,728.20 |
| 2014-05-19 | $0.000004463 | $0.000004476 | $0.000004431 | $0.000004460 | $0.2456 | $15,727.15 |
| 2014-05-20 | $0.000004462 | $0.000004914 | $0.000004460 | $0.000004859 | $0.6600 | $17,143.09 |
| 2014-05-21 | $0.000004857 | $0.000009864 | $0.000004835 | $0.000009831 | $166.85 | $34,693.38 |
| 2014-05-22 | $0.000009835 | $0.00001528 | $0.000005097 | $0.000005239 | $1,665.81 | $18,491.60 |
| 2014-05-23 | $0.000005246 | $0.000005420 | $0.000005201 | $0.000005207 | $1.04 | $18,381.47 |
| 2014-05-24 | $0.000005202 | $0.000005252 | $0.000005163 | $0.000005252 | $0.01050 | $18,540.20 |
| 2014-05-25 | $0.000005251 | $0.000005765 | $0.000005251 | $0.000005706 | $0.07618 | $20,150.36 |
| 2014-05-26 | $0.000005716 | $0.000005884 | $0.000005653 | $0.000005817 | $0.07766 | $20,542.02 |
| 2014-05-27 | $0.000005844 | $0.000005895 | $0.000005544 | $0.000005721 | $2.30 | $20,203.22 |
| 2014-05-28 | $0.000005712 | $0.000005786 | $0.000005700 | $0.000005746 | $2.31 | $20,293.34 |
| 2014-05-29 | $0.000005670 | $0.000005682 | $0.000005659 | $0.000005682 | $0.01136 | $20,067.84 |
| 2014-05-30 | $0.000005682 | $0.000006086 | $0.000005682 | $0.000006066 | $0.01213 | $21,428.43 |