CampusCoin CC
Xếp hạng #?
21:56:03 22/07/2019
CampusCoin (CC)
Không hoạt động
Lịch sử giá CampusCoin (CC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003199 | $0.003766 | $0.003045 | $0.003502 | $32,383.60 | $1,108,420 |
| 2018-01-02 | $0.003502 | $0.005303 | $0.003502 | $0.005071 | $80,813.70 | $1,608,260 |
| 2018-01-03 | $0.005055 | $0.008498 | $0.004765 | $0.008387 | $262,455 | $2,665,885 |
| 2018-01-04 | $0.007958 | $0.008609 | $0.005814 | $0.006987 | $144,476 | $2,225,757 |
| 2018-01-05 | $0.007198 | $0.007625 | $0.005658 | $0.007609 | $117,455 | $2,429,231 |
| 2018-01-06 | $0.007382 | $0.01001 | $0.006160 | $0.009211 | $229,838 | $2,946,650 |
| 2018-01-07 | $0.009041 | $0.01639 | $0.008684 | $0.01424 | $701,038 | $4,564,443 |
| 2018-01-08 | $0.01349 | $0.04452 | $0.01225 | $0.04304 | $1,904,160 | $13,828,346 |
| 2018-01-09 | $0.04152 | $0.06388 | $0.03512 | $0.04617 | $2,358,150 | $14,865,146 |
| 2018-01-10 | $0.04611 | $0.04850 | $0.02646 | $0.02807 | $727,490 | $9,057,324 |
| 2018-01-11 | $0.02765 | $0.03216 | $0.02266 | $0.02421 | $422,624 | $7,828,573 |
| 2018-01-12 | $0.02437 | $0.03240 | $0.02122 | $0.02163 | $239,411 | $7,006,447 |
| 2018-01-13 | $0.02221 | $0.02664 | $0.01914 | $0.02317 | $295,975 | $7,522,663 |
| 2018-01-14 | $0.02319 | $0.02444 | $0.01386 | $0.01736 | $259,401 | $5,648,064 |
| 2018-01-15 | $0.01663 | $0.02249 | $0.01462 | $0.01841 | $230,866 | $6,002,295 |
| 2018-01-16 | $0.01869 | $0.01967 | $0.01111 | $0.01302 | $120,924 | $4,253,044 |
| 2018-01-17 | $0.01296 | $0.01633 | $0.006974 | $0.01412 | $194,662 | $4,616,411 |
| 2018-01-18 | $0.01428 | $0.02048 | $0.01324 | $0.01499 | $188,865 | $4,911,570 |
| 2018-01-19 | $0.01492 | $0.01613 | $0.01185 | $0.01349 | $176,968 | $4,429,378 |
| 2018-01-20 | $0.01364 | $0.01878 | $0.01278 | $0.01443 | $95,735.00 | $4,743,284 |
| 2018-01-21 | $0.01446 | $0.01490 | $0.01138 | $0.01159 | $65,972.90 | $3,815,189 |
| 2018-01-22 | $0.01154 | $0.01277 | $0.009395 | $0.01023 | $62,381.00 | $3,375,778 |
| 2018-01-23 | $0.01021 | $0.01141 | $0.009324 | $0.01127 | $49,169.60 | $3,725,873 |
| 2018-01-24 | $0.01108 | $0.01493 | $0.01022 | $0.01265 | $132,417 | $4,188,821 |
| 2018-01-25 | $0.01286 | $0.01456 | $0.01168 | $0.01186 | $69,872.70 | $3,936,959 |
| 2018-01-26 | $0.01183 | $0.01294 | $0.009955 | $0.01027 | $48,029.70 | $3,414,534 |
| 2018-01-27 | $0.01026 | $0.01134 | $0.009812 | $0.01070 | $43,908.20 | $3,565,397 |
| 2018-01-28 | $0.01075 | $0.01170 | $0.01036 | $0.01133 | $31,123.80 | $3,783,421 |
| 2018-01-29 | $0.01122 | $0.01131 | $0.009115 | $0.009377 | $36,832.10 | $3,137,405 |
| 2018-01-30 | $0.009577 | $0.01045 | $0.007896 | $0.007969 | $38,693.90 | $2,671,450 |
| 2018-01-31 | $0.007981 | $0.008616 | $0.007327 | $0.007365 | $35,551.10 | $2,474,264 |