CampusCoin CC
Xếp hạng #?
21:56:03 22/07/2019
CampusCoin (CC)
Không hoạt động
Lịch sử giá CampusCoin (CC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008484 | $0.009766 | $0.008150 | $0.009462 | $59,939.00 | $3,741,270 |
| 2018-05-02 | $0.009446 | $0.01018 | $0.008801 | $0.009587 | $57,368.80 | $3,797,261 |
| 2018-05-03 | $0.009587 | $0.01041 | $0.009308 | $0.009739 | $55,005.00 | $3,864,238 |
| 2018-05-04 | $0.009644 | $0.01045 | $0.008554 | $0.009061 | $68,740.10 | $3,601,155 |
| 2018-05-05 | $0.009057 | $0.009776 | $0.008858 | $0.008858 | $24,352.50 | $3,526,775 |
| 2018-05-06 | $0.009147 | $0.009602 | $0.008081 | $0.008346 | $27,426.60 | $3,328,600 |
| 2018-05-07 | $0.008352 | $0.008961 | $0.007934 | $0.008442 | $27,703.50 | $3,372,546 |
| 2018-05-08 | $0.008460 | $0.009156 | $0.008068 | $0.008316 | $28,192.60 | $3,326,191 |
| 2018-05-09 | $0.008303 | $0.009106 | $0.007987 | $0.008378 | $33,044.60 | $3,356,485 |
| 2018-05-10 | $0.008465 | $0.008733 | $0.007840 | $0.008121 | $21,075.20 | $3,258,622 |
| 2018-05-11 | $0.008318 | $0.008733 | $0.007578 | $0.007755 | $21,583.50 | $3,117,026 |
| 2018-05-12 | $0.007732 | $0.008317 | $0.007455 | $0.008042 | $26,560.50 | $3,237,424 |
| 2018-05-13 | $0.008117 | $0.009124 | $0.007970 | $0.008657 | $40,546.40 | $3,491,460 |
| 2018-05-14 | $0.008655 | $0.008655 | $0.007705 | $0.007839 | $23,679.30 | $3,166,693 |
| 2018-05-15 | $0.007823 | $0.008114 | $0.007026 | $0.007066 | $24,855.80 | $2,859,106 |
| 2018-05-16 | $0.007137 | $0.007612 | $0.006772 | $0.007208 | $20,342.20 | $2,921,617 |
| 2018-05-17 | $0.007213 | $0.007767 | $0.007062 | $0.007103 | $15,406.50 | $2,883,849 |
| 2018-05-18 | $0.007109 | $0.007569 | $0.006602 | $0.007169 | $36,456.00 | $2,915,066 |
| 2018-05-19 | $0.007168 | $0.007720 | $0.007053 | $0.007272 | $20,352.00 | $2,961,814 |
| 2018-05-20 | $0.007277 | $0.007277 | $0.006808 | $0.007075 | $15,087.50 | $2,886,413 |
| 2018-05-21 | $0.007085 | $0.007205 | $0.006447 | $0.006603 | $18,036.80 | $2,698,262 |
| 2018-05-22 | $0.006551 | $0.006759 | $0.005851 | $0.006085 | $15,953.30 | $2,490,845 |
| 2018-05-23 | $0.006079 | $0.006161 | $0.005236 | $0.005578 | $13,614.00 | $2,286,876 |
| 2018-05-24 | $0.005423 | $0.006185 | $0.005137 | $0.005886 | $22,178.30 | $2,417,183 |
| 2018-05-25 | $0.005897 | $0.006402 | $0.005559 | $0.005971 | $18,171.20 | $2,456,050 |
| 2018-05-26 | $0.006102 | $0.006923 | $0.005941 | $0.006231 | $27,797.00 | $2,567,371 |
| 2018-05-27 | $0.006234 | $0.006435 | $0.005653 | $0.005732 | $14,563.50 | $2,365,687 |
| 2018-05-28 | $0.005733 | $0.005980 | $0.005261 | $0.005335 | $10,268.80 | $2,205,552 |
| 2018-05-29 | $0.005333 | $0.005695 | $0.005037 | $0.005593 | $21,440.00 | $2,315,934 |
| 2018-05-30 | $0.005597 | $0.006191 | $0.005511 | $0.005628 | $16,341.70 | $2,334,267 |
| 2018-05-31 | $0.005627 | $0.006186 | $0.005590 | $0.005907 | $15,322.60 | $2,453,964 |