CommunityCoin COMM
Xếp hạng #?
03:54:07 23/09/2016
CommunityCoin (COMM)
Không hoạt động
Lịch sử giá CommunityCoin (COMM) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-02 | $0.0003332 | $0.0003644 | $0.0003223 | $0.0003583 | $6,157.69 | $365,591 |
| 2014-05-03 | $0.0003641 | $0.0003641 | $0.0002665 | $0.0002948 | $5,486.19 | $300,906 |
| 2014-05-04 | $0.0002942 | $0.0003413 | $0.0002786 | $0.0002862 | $5,033.01 | $292,284 |
| 2014-05-05 | $0.0002842 | $0.0003208 | $0.0002679 | $0.0002784 | $7,696.70 | $284,418 |
| 2014-05-06 | $0.0002787 | $0.0002917 | $0.0002520 | $0.0002593 | $4,473.53 | $264,932 |
| 2014-05-07 | $0.0002584 | $0.0002613 | $0.0002326 | $0.0002340 | $4,258.78 | $239,142 |
| 2014-05-08 | $0.0002336 | $0.0002982 | $0.0002293 | $0.0002982 | $6,310.10 | $304,885 |
| 2014-05-09 | $0.0002940 | $0.0003244 | $0.0002764 | $0.0003142 | $6,616.23 | $321,273 |
| 2014-05-10 | $0.0003137 | $0.0003540 | $0.0002888 | $0.0003012 | $8,850.92 | $308,144 |
| 2014-05-11 | $0.0003010 | $0.0003035 | $0.0002402 | $0.0002625 | $5,274.96 | $268,618 |
| 2014-05-12 | $0.0002609 | $0.0002709 | $0.0002422 | $0.0002424 | $1,233.82 | $248,355 |
| 2014-05-13 | $0.0002428 | $0.0002602 | $0.0002354 | $0.0002387 | $1,813.92 | $244,633 |
| 2014-05-14 | $0.0002387 | $0.0002556 | $0.0002280 | $0.0002521 | $4,306.93 | $258,400 |
| 2014-05-15 | $0.0002520 | $0.0002568 | $0.0002427 | $0.0002454 | $1,318.18 | $251,586 |
| 2014-05-16 | $0.0002452 | $0.0002599 | $0.0002372 | $0.0002397 | $1,565.02 | $245,780 |
| 2014-05-17 | $0.0002394 | $0.0002500 | $0.0002284 | $0.0002327 | $2,033.25 | $238,757 |
| 2014-05-18 | $0.0002311 | $0.0002643 | $0.0002286 | $0.0002416 | $2,865.73 | $247,939 |
| 2014-05-19 | $0.0002408 | $0.0002432 | $0.0002260 | $0.0002414 | $2,049.54 | $247,815 |
| 2014-05-20 | $0.0002404 | $0.0002743 | $0.0002348 | $0.0002537 | $3,464.75 | $260,447 |
| 2014-05-21 | $0.0002536 | $0.0002717 | $0.0002532 | $0.0002633 | $2,398.63 | $270,386 |
| 2014-05-22 | $0.0002634 | $0.0002636 | $0.0002219 | $0.0002356 | $4,196.49 | $242,042 |
| 2014-05-23 | $0.0002359 | $0.0002423 | $0.0002135 | $0.0002170 | $6,568.29 | $223,010 |
| 2014-05-24 | $0.0002134 | $0.0002257 | $0.0002117 | $0.0002177 | $1,036.50 | $223,794 |
| 2014-05-25 | $0.0002177 | $0.0002326 | $0.0001854 | $0.0002296 | $2,533.65 | $236,056 |
| 2014-05-26 | $0.0002300 | $0.0002356 | $0.0001886 | $0.0002187 | $1,538.85 | $224,914 |
| 2014-05-27 | $0.0002187 | $0.0002187 | $0.0001863 | $0.0002031 | $1,249.46 | $209,143 |
| 2014-05-28 | $0.0002031 | $0.0002076 | $0.0001834 | $0.0002008 | $762.95 | $206,856 |
| 2014-05-29 | $0.0001928 | $0.0002119 | $0.0001884 | $0.0001960 | $1,973.40 | $202,060 |
| 2014-05-30 | $0.0001962 | $0.0002493 | $0.0001837 | $0.0002218 | $1,328.27 | $228,627 |
| 2014-05-31 | $0.0002217 | $0.0002238 | $0.0001840 | $0.0002095 | $708.57 | $216,010 |