CaliphCoin CALC
Xếp hạng #?
00:14:18 05/06/2018
CaliphCoin (CALC)
Không hoạt động
Lịch sử giá CaliphCoin (CALC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01343 | $0.01407 | $0.003509 | $0.008687 | $84.51 | $756.95 |
| 2017-07-02 | $0.008686 | $0.01116 | $0.003219 | $0.005476 | $3.00 | $477.20 |
| 2017-07-03 | $0.005456 | $0.005474 | $0.001141 | $0.002199 | $60.05 | $191.65 |
| 2017-07-04 | $0.002194 | $0.002585 | $0.001668 | $0.001743 | $68.58 | $151.91 |
| 2017-07-05 | $0.001742 | $0.001742 | $0.001319 | $0.001328 | $2.60 | $115.68 |
| 2017-07-06 | $0.003039 | $0.003054 | $0.001858 | $0.003038 | $26.25 | $264.73 |
| 2017-07-07 | $0.003040 | $0.003046 | $0.002913 | $0.002944 | $139.22 | $256.53 |
| 2017-07-08 | $0.002946 | $0.003083 | $0.001725 | $0.001732 | $23.65 | $150.93 |
| 2017-07-09 | $0.001734 | $0.002980 | $0.001717 | $0.002549 | $84.92 | $222.12 |
| 2017-07-10 | $0.002554 | $0.002762 | $0.002042 | $0.002607 | $92.16 | $227.18 |
| 2017-07-11 | $0.002601 | $0.002816 | $0.001880 | $0.001880 | $2.34 | $163.84 |
| 2017-07-12 | $0.001877 | $0.003012 | $0.001820 | $0.002987 | $20.46 | $260.26 |
| 2017-07-13 | $0.002989 | $0.003028 | $0.001420 | $0.001991 | $6.05 | $173.52 |
| 2017-07-14 | $0.001990 | $0.002938 | $0.001467 | $0.001565 | $93.12 | $136.34 |
| 2017-07-15 | $0.001562 | $0.001797 | $0.001499 | $0.001533 | $42.16 | $133.57 |
| 2017-07-16 | $0.001528 | $0.001693 | $0.001322 | $0.001386 | $1.18 | $120.78 |
| 2017-07-17 | $0.001384 | $0.001575 | $0.001384 | $0.001572 | $7.33 | $136.99 |
| 2017-07-18 | $0.001576 | $0.003278 | $0.001252 | $0.001267 | $170.39 | $110.37 |
| 2017-07-19 | $0.001269 | $0.003139 | $0.001226 | $0.002393 | $16.80 | $208.56 |
| 2017-07-20 | $0.002386 | $0.002413 | $0.001445 | $0.002205 | $58.67 | $192.12 |
| 2017-07-21 | $0.002221 | $0.002231 | $0.002001 | $0.002081 | $0.3389 | $181.33 |
| 2017-07-22 | $0.002080 | $0.003110 | $0.001781 | $0.003102 | $2.53 | $270.35 |
| 2017-07-23 | $0.003102 | $0.003269 | $0.002257 | $0.002269 | $105.47 | $197.72 |
| 2017-07-24 | $0.002266 | $0.002875 | $0.001102 | $0.002138 | $1,830.37 | $186.32 |
| 2017-07-25 | $0.002138 | $0.002968 | $0.001329 | $0.002966 | $1,266.35 | $258.46 |
| 2017-07-26 | $0.002967 | $0.003032 | $0.001013 | $0.001567 | $54.39 | $136.51 |
| 2017-07-27 | $0.001571 | $0.003161 | $0.001565 | $0.003131 | $236.77 | $272.79 |
| 2017-07-28 | $0.003140 | $0.003214 | $0.0003562 | $0.001896 | $436.73 | $165.22 |
| 2017-07-29 | $0.001889 | $0.001894 | $0.0006963 | $0.0007061 | $13.84 | $61.53 |
| 2017-07-30 | $0.0007067 | $0.002746 | $0.0007053 | $0.002596 | $67.46 | $226.23 |
| 2017-07-31 | $0.002599 | $0.002601 | $0.0008450 | $0.0008869 | $0.4171 | $77.28 |