CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002633 | $0.002637 | $0.0006400 | $0.001319 | $7.71 | $114.92 |
| 2017-04-02 | $0.001319 | $0.001319 | $0.0007226 | $0.0007495 | $3.52 | $65.31 |
| 2017-04-03 | $0.0007500 | $0.001823 | $0.0007500 | $0.001811 | $26.99 | $157.80 |
| 2017-04-04 | $0.001814 | $0.001927 | $0.0004067 | $0.001927 | $9.35 | $167.88 |
| 2017-04-05 | $0.001928 | $0.001930 | $0.0008122 | $0.001355 | $200.32 | $118.05 |
| 2017-04-06 | $0.001356 | $0.001379 | $0.0009662 | $0.001139 | $8.55 | $99.25 |
| 2017-04-07 | $0.001135 | $0.001170 | $0.0009656 | $0.0009689 | $3.87 | $84.43 |
| 2017-04-08 | $0.001407 | $0.001410 | $0.001390 | $0.001399 | $5.58 | $121.94 |
| 2017-04-09 | $0.001400 | $0.001403 | $0.001342 | $0.001342 | $0.4262 | $116.97 |
| 2017-04-10 | $0.001342 | $0.001345 | $0.001332 | $0.001335 | $0.4239 | $116.33 |
| 2017-04-12 | $0.001413 | $0.001422 | $0.001412 | $0.001416 | $3.14 | $123.43 |
| 2017-04-13 | $0.001417 | $0.001423 | $0.0008442 | $0.0008536 | $0.4271 | $74.38 |
| 2017-04-14 | $0.0008543 | $0.001328 | $0.0008466 | $0.001319 | $117.77 | $114.97 |
| 2017-04-15 | $0.001319 | $0.001321 | $0.0007304 | $0.0007305 | $9.23 | $63.66 |
| 2017-04-16 | $0.0007306 | $0.0007343 | $0.0004588 | $0.0004732 | $0.6989 | $41.23 |
| 2017-04-17 | $0.0004733 | $0.0008968 | $0.0004720 | $0.0004895 | $1.33 | $42.66 |
| 2017-04-18 | $0.0004894 | $0.0005601 | $0.0004894 | $0.0005574 | $0.3454 | $48.57 |
| 2017-04-19 | $0.0005576 | $0.0008714 | $0.0005547 | $0.0008714 | $2.46 | $75.93 |
| 2017-04-20 | $0.0005692 | $0.0005697 | $0.0005032 | $0.0005039 | $1.64 | $43.91 |
| 2017-04-21 | $0.0005041 | $0.0005315 | $0.0004745 | $0.0004888 | $11.98 | $42.60 |
| 2017-04-22 | $0.0004891 | $0.0006249 | $0.0004779 | $0.0006231 | $3.07 | $54.30 |
| 2017-04-23 | $0.0006232 | $0.0006233 | $0.0004816 | $0.0004829 | $0.6762 | $42.08 |
| 2017-04-24 | $0.0004839 | $0.0005227 | $0.0001585 | $0.0002192 | $35.40 | $19.10 |
| 2017-04-25 | $0.0002192 | $0.0003796 | $0.0001752 | $0.0003796 | $1,650.57 | $33.08 |
| 2017-04-26 | $0.0003038 | $0.0004346 | $0.0002555 | $0.0002562 | $327.41 | $22.33 |
| 2017-04-27 | $0.0002564 | $0.0004596 | $0.00006466 | $0.0003821 | $277.87 | $33.30 |
| 2017-04-28 | $0.0003821 | $0.0004659 | $0.0002883 | $0.0004081 | $16.16 | $35.56 |
| 2017-04-29 | $0.0004085 | $0.0004114 | $0.00009206 | $0.0001322 | $4.92 | $11.52 |
| 2017-04-30 | $0.0001322 | $0.0004071 | $0.0001052 | $0.0004071 | $9,632.92 | $35.48 |