CornerstoneCoin CCX
Xếp hạng #?
02:14:12 17/08/2014
CornerstoneCoin (CCX)
Không hoạt động
Lịch sử giá CornerstoneCoin (CCX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.000003150 | $0.000008992 | $0.000001812 | $0.000001982 | $15.01 | $7,028.69 |
| 2014-07-02 | $0.000001906 | $0.000002476 | $0.000001653 | $0.000002450 | $5.85 | $8,687.30 |
| 2014-07-03 | $0.000002449 | $0.000007950 | $0.000002306 | $0.000006660 | $6.56 | $23,619.10 |
| 2014-07-04 | $0.000006665 | $0.000006669 | $0.000003726 | $0.000003745 | $0.004490 | $13,282.04 |
| 2014-07-05 | $0.000003734 | $0.00001153 | $0.000003445 | $0.000003707 | $22.25 | $13,150.43 |
| 2014-07-06 | $0.000003714 | $0.000003738 | $0.000001165 | $0.000001208 | $0.001752 | $4,286.27 |
| 2014-07-07 | $0.000001209 | $0.000001209 | $0.000001186 | $0.000001186 | $0.001720 | $4,208.08 |
| 2014-07-08 | $0.000006221 | $0.000006267 | $0.000006209 | $0.000006248 | $0.000000000600 | $22,168.50 |
| 2014-07-09 | $0.000006252 | $0.000006270 | $0.000006226 | $0.000006245 | $0.000000000600 | $22,159.74 |
| 2014-07-10 | $0.000006248 | $0.000006261 | $0.000006123 | $0.000006168 | $0.000000000600 | $21,886.20 |
| 2014-07-11 | $0.000006167 | $0.000006321 | $0.000006158 | $0.000006320 | $0.000000000600 | $22,428.04 |
| 2014-07-12 | $0.000006319 | $0.000006367 | $0.000006270 | $0.000006337 | $0.000000000600 | $22,488.96 |
| 2014-07-13 | $0.000006342 | $0.000006347 | $0.000006249 | $0.000006265 | $0.000000000600 | $22,234.14 |
| 2014-07-14 | $0.000006266 | $0.000006273 | $0.000006173 | $0.000006193 | $0.000000000600 | $21,979.51 |
| 2014-07-15 | $0.000006200 | $0.000006251 | $0.000006196 | $0.000006216 | $0.000000000600 | $22,126.41 |
| 2014-07-16 | $0.000006220 | $0.000006231 | $0.000006153 | $0.000006168 | $0.000000000600 | $21,957.83 |
| 2014-07-17 | $0.000006165 | $0.000006263 | $0.000006084 | $0.000006231 | $0.000000000600 | $22,185.27 |
| 2014-07-18 | $0.000006224 | $0.000006292 | $0.000006205 | $0.000006288 | $0.000000000600 | $22,389.64 |
| 2014-07-19 | $0.000006292 | $0.000006292 | $0.000006246 | $0.000006285 | $0.000000000600 | $22,382.11 |
| 2014-07-20 | $0.000006286 | $0.000006286 | $0.000006228 | $0.000006239 | $0.000000000600 | $22,218.92 |
| 2014-07-21 | $0.000006240 | $0.000006241 | $0.000006191 | $0.000006222 | $0.000000000600 | $22,159.69 |
| 2014-07-22 | $0.000006223 | $0.000006243 | $0.000006210 | $0.000006215 | $0.000000000600 | $22,137.10 |
| 2014-07-23 | $0.000006211 | $0.000006244 | $0.000006183 | $0.000006194 | $0.000000000600 | $22,067.65 |
| 2014-07-24 | $0.000006195 | $0.000006204 | $0.000005956 | $0.000006017 | $0.000000000600 | $21,450.91 |
| 2014-07-25 | $0.000006015 | $0.000006071 | $0.000005972 | $0.000006011 | $0.000000000600 | $21,429.04 |
| 2014-07-26 | $0.000006015 | $0.000006021 | $0.000005940 | $0.000005958 | $0.000000000500 | $21,241.77 |
| 2014-07-27 | $0.000005957 | $0.000005989 | $0.000005934 | $0.000005939 | $0.000000000500 | $21,173.20 |
| 2014-07-28 | $0.000005941 | $0.000005946 | $0.000005752 | $0.000005857 | $0.000000000500 | $20,886.00 |
| 2014-07-29 | $0.000005856 | $0.000005884 | $0.000005817 | $0.000005847 | $0.000000000500 | $20,851.95 |
| 2014-07-30 | $0.000005847 | $0.000005851 | $0.000005649 | $0.000005673 | $0.000000000500 | $20,230.70 |
| 2014-07-31 | $0.000005674 | $0.000005862 | $0.000005645 | $0.000005862 | $0.000000000500 | $20,906.95 |