CampusCoin CC
Xếp hạng #?
21:56:03 22/07/2019
CampusCoin (CC)
Không hoạt động
Lịch sử giá CampusCoin (CC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008030 | $0.008216 | $0.005836 | $0.006397 | $26,769.60 | $2,153,233 |
| 2018-02-02 | $0.006384 | $0.007995 | $0.005578 | $0.007296 | $36,952.70 | $2,459,342 |
| 2018-02-03 | $0.007243 | $0.008175 | $0.006294 | $0.007422 | $25,714.60 | $2,505,789 |
| 2018-02-04 | $0.007426 | $0.007950 | $0.006080 | $0.006705 | $20,855.60 | $2,267,320 |
| 2018-02-05 | $0.006640 | $0.007238 | $0.004880 | $0.004924 | $28,880.30 | $1,668,111 |
| 2018-02-06 | $0.004993 | $0.007107 | $0.004244 | $0.006705 | $23,334.00 | $2,275,933 |
| 2018-02-07 | $0.006638 | $0.006968 | $0.005814 | $0.006346 | $29,240.70 | $2,158,129 |
| 2018-02-08 | $0.006321 | $0.008767 | $0.006321 | $0.008767 | $34,264.60 | $2,986,381 |
| 2018-02-09 | $0.008790 | $0.01430 | $0.008164 | $0.009850 | $350,762 | $3,361,943 |
| 2018-02-10 | $0.009669 | $0.01229 | $0.008850 | $0.009175 | $150,775 | $3,137,421 |
| 2018-02-11 | $0.009167 | $0.01040 | $0.008650 | $0.009194 | $42,401.10 | $3,150,284 |
| 2018-02-12 | $0.009166 | $0.01096 | $0.008943 | $0.01012 | $57,507.10 | $3,473,252 |
| 2018-02-13 | $0.01014 | $0.01333 | $0.009881 | $0.01070 | $74,798.80 | $3,681,943 |
| 2018-02-14 | $0.01067 | $0.01460 | $0.01067 | $0.01413 | $106,845 | $4,867,720 |
| 2018-02-15 | $0.01413 | $0.01637 | $0.01266 | $0.01266 | $91,056.10 | $4,370,005 |
| 2018-02-16 | $0.01289 | $0.01386 | $0.01068 | $0.01237 | $65,126.40 | $4,278,315 |
| 2018-02-17 | $0.01247 | $0.01471 | $0.01186 | $0.01272 | $76,936.80 | $4,406,465 |
| 2018-02-18 | $0.01297 | $0.01568 | $0.01171 | $0.01208 | $53,241.60 | $4,194,547 |
| 2018-02-19 | $0.01203 | $0.01523 | $0.01203 | $0.01372 | $71,136.00 | $4,771,223 |
| 2018-02-20 | $0.01373 | $0.01422 | $0.01279 | $0.01293 | $40,721.80 | $4,505,719 |
| 2018-02-21 | $0.01292 | $0.01292 | $0.01009 | $0.01051 | $33,295.00 | $3,669,466 |
| 2018-02-22 | $0.01050 | $0.01116 | $0.009144 | $0.009407 | $19,710.70 | $3,290,285 |
| 2018-02-23 | $0.009398 | $0.01337 | $0.009147 | $0.01267 | $94,362.80 | $4,440,711 |
| 2018-02-24 | $0.01236 | $0.01314 | $0.01099 | $0.01127 | $60,712.20 | $3,957,370 |
| 2018-02-25 | $0.01125 | $0.01215 | $0.009868 | $0.01081 | $43,029.70 | $3,801,227 |
| 2018-02-26 | $0.01082 | $0.01186 | $0.01011 | $0.01047 | $26,753.70 | $3,691,706 |
| 2018-02-27 | $0.01051 | $0.01126 | $0.01015 | $0.01036 | $26,719.00 | $3,657,883 |
| 2018-02-28 | $0.01035 | $0.01173 | $0.008575 | $0.008687 | $35,143.50 | $3,073,142 |