CommunityCoin COMM
Xếp hạng #?
03:54:07 23/09/2016
CommunityCoin (COMM)
Không hoạt động
Lịch sử giá CommunityCoin (COMM) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0001543 | $0.0001582 | $0.0001299 | $0.0001365 | $742.14 | $142,388 |
| 2014-07-02 | $0.0001367 | $0.0001445 | $0.0001211 | $0.0001401 | $306.23 | $146,145 |
| 2014-07-03 | $0.0001401 | $0.0001520 | $0.0001249 | $0.0001309 | $318.50 | $136,530 |
| 2014-07-04 | $0.0001309 | $0.0001513 | $0.0001241 | $0.0001433 | $288.04 | $149,517 |
| 2014-07-05 | $0.0001431 | $0.0001441 | $0.0001262 | $0.0001262 | $152.13 | $131,831 |
| 2014-07-06 | $0.0001271 | $0.0001285 | $0.0001080 | $0.0001085 | $729.56 | $113,288 |
| 2014-07-07 | $0.0001083 | $0.0001247 | $0.0001052 | $0.0001190 | $12.09 | $124,341 |
| 2014-07-08 | $0.0001177 | $0.0001201 | $0.00009985 | $0.0001197 | $617.08 | $125,030 |
| 2014-07-09 | $0.0001197 | $0.0001199 | $0.00009751 | $0.0001023 | $676.17 | $106,861 |
| 2014-07-10 | $0.0001023 | $0.0001036 | $0.00007548 | $0.00008025 | $366.89 | $83,872.97 |
| 2014-07-11 | $0.00008025 | $0.00009093 | $0.00007038 | $0.00008484 | $390.46 | $88,686.69 |
| 2014-07-12 | $0.00008482 | $0.0001009 | $0.00007103 | $0.0001004 | $301.45 | $105,018 |
| 2014-07-13 | $0.0001005 | $0.0001010 | $0.00007201 | $0.00009045 | $299.92 | $94,576.43 |
| 2014-07-14 | $0.00009030 | $0.00009163 | $0.00007535 | $0.00008242 | $216.97 | $86,186.23 |
| 2014-07-15 | $0.00008251 | $0.00009706 | $0.00007091 | $0.00008050 | $377.34 | $84,187.16 |
| 2014-07-16 | $0.00008055 | $0.00008451 | $0.00006617 | $0.00007079 | $167.88 | $74,037.92 |
| 2014-07-17 | $0.00007076 | $0.00009648 | $0.00006606 | $0.00006617 | $199.97 | $69,217.67 |
| 2014-07-18 | $0.00006609 | $0.00008484 | $0.00006462 | $0.00007756 | $45.83 | $81,141.43 |
| 2014-07-19 | $0.00007761 | $0.00008549 | $0.00006937 | $0.00006951 | $55.38 | $72,727.80 |
| 2014-07-20 | $0.00006952 | $0.00007435 | $0.00005132 | $0.00005692 | $394.48 | $59,567.13 |
| 2014-07-21 | $0.00005704 | $0.00006263 | $0.00005640 | $0.00005894 | $65.26 | $61,681.12 |
| 2014-07-22 | $0.00005895 | $0.0001005 | $0.00005735 | $0.00006175 | $665.54 | $64,630.71 |
| 2014-07-23 | $0.00006170 | $0.00006696 | $0.00005805 | $0.00006382 | $152.78 | $66,804.29 |
| 2014-07-24 | $0.00006385 | $0.00007475 | $0.00004877 | $0.00005253 | $315.83 | $55,003.75 |
| 2014-07-25 | $0.00005251 | $0.00005500 | $0.00004679 | $0.00005126 | $179.93 | $53,700.75 |
| 2014-07-26 | $0.00005130 | $0.00005132 | $0.00004344 | $0.00004577 | $115.08 | $47,952.07 |
| 2014-07-27 | $0.00004576 | $0.00005023 | $0.00003717 | $0.00003719 | $118.28 | $38,971.43 |
| 2014-07-28 | $0.00003721 | $0.00003730 | $0.00003217 | $0.00003428 | $81.40 | $35,919.62 |
| 2014-07-29 | $0.00003427 | $0.00003713 | $0.00002908 | $0.00003442 | $124.95 | $36,070.02 |
| 2014-07-30 | $0.00003442 | $0.00003442 | $0.00002875 | $0.00003241 | $66.63 | $34,028.66 |
| 2014-07-31 | $0.00003432 | $0.00003900 | $0.00003046 | $0.00003894 | $57.21 | $40,893.90 |