CampusCoin CC
Xếp hạng #?
21:56:03 22/07/2019
CampusCoin (CC)
Không hoạt động
Lịch sử giá CampusCoin (CC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008517 | $0.01005 | $0.007465 | $0.008690 | $87,292.80 | $3,259,077 |
| 2018-04-02 | $0.008733 | $0.009340 | $0.008318 | $0.009228 | $34,021.70 | $3,467,228 |
| 2018-04-03 | $0.009373 | $0.01017 | $0.008573 | $0.009805 | $38,097.60 | $3,690,775 |
| 2018-04-04 | $0.009728 | $0.009796 | $0.008308 | $0.008556 | $37,464.00 | $3,226,314 |
| 2018-04-05 | $0.008559 | $0.008847 | $0.008272 | $0.008645 | $19,465.90 | $3,265,926 |
| 2018-04-06 | $0.008601 | $0.008823 | $0.008216 | $0.008450 | $14,666.10 | $3,197,798 |
| 2018-04-07 | $0.008460 | $0.009233 | $0.008389 | $0.008829 | $24,689.80 | $3,347,346 |
| 2018-04-08 | $0.008837 | $0.009180 | $0.008597 | $0.008972 | $23,170.20 | $3,407,764 |
| 2018-04-09 | $0.008987 | $0.009038 | $0.007970 | $0.008238 | $30,479.50 | $3,134,416 |
| 2018-04-10 | $0.008111 | $0.009086 | $0.007742 | $0.008675 | $26,543.00 | $3,306,880 |
| 2018-04-11 | $0.008618 | $0.01011 | $0.008465 | $0.009661 | $29,821.60 | $3,689,340 |
| 2018-04-12 | $0.009762 | $0.01198 | $0.008867 | $0.01067 | $37,118.50 | $4,081,409 |
| 2018-04-13 | $0.01068 | $0.01129 | $0.009778 | $0.009907 | $25,029.70 | $3,796,639 |
| 2018-04-14 | $0.009907 | $0.01044 | $0.009795 | $0.01006 | $24,883.40 | $3,863,216 |
| 2018-04-15 | $0.01007 | $0.01201 | $0.01007 | $0.01120 | $50,569.40 | $4,307,977 |
| 2018-04-16 | $0.01120 | $0.01126 | $0.01020 | $0.01036 | $39,711.30 | $3,991,742 |
| 2018-04-17 | $0.01051 | $0.01093 | $0.009958 | $0.01003 | $36,766.90 | $3,870,802 |
| 2018-04-18 | $0.01034 | $0.01048 | $0.009175 | $0.009918 | $23,777.10 | $3,834,748 |
| 2018-04-19 | $0.009925 | $0.01068 | $0.009439 | $0.009752 | $34,462.90 | $3,776,604 |
| 2018-04-20 | $0.009759 | $0.01018 | $0.009224 | $0.009805 | $28,422.40 | $3,804,319 |
| 2018-04-21 | $0.009809 | $0.009809 | $0.007918 | $0.008227 | $56,137.70 | $3,197,440 |
| 2018-04-22 | $0.008310 | $0.009505 | $0.007960 | $0.008811 | $27,083.80 | $3,430,507 |
| 2018-04-23 | $0.008793 | $0.009502 | $0.008102 | $0.008102 | $18,029.90 | $3,160,165 |
| 2018-04-24 | $0.008109 | $0.009407 | $0.007853 | $0.008032 | $38,347.50 | $3,138,140 |
| 2018-04-25 | $0.008071 | $0.008575 | $0.006932 | $0.007115 | $33,674.80 | $2,784,456 |
| 2018-04-26 | $0.007174 | $0.008896 | $0.006914 | $0.008830 | $29,254.00 | $3,461,964 |
| 2018-04-27 | $0.008842 | $0.009946 | $0.008694 | $0.008771 | $40,056.90 | $3,444,619 |
| 2018-04-28 | $0.008741 | $0.009190 | $0.008398 | $0.008413 | $26,534.20 | $3,309,534 |
| 2018-04-29 | $0.008411 | $0.009101 | $0.008019 | $0.008749 | $24,392.90 | $3,447,816 |
| 2018-04-30 | $0.008746 | $0.009025 | $0.008172 | $0.008560 | $24,064.50 | $3,378,934 |