Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) 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 | $0.02380 | $0.02904 | $0.02338 | $0.02629 | $1,088.61 | $413,909 |
| 2018-04-02 | $0.02641 | $0.02957 | $0.02381 | $0.02733 | $1,352.09 | $430,426 |
| 2018-04-03 | $0.02735 | $0.03111 | $0.02727 | $0.03027 | $1,562.27 | $476,727 |
| 2018-04-04 | $0.03025 | $0.03025 | $0.02745 | $0.02770 | $364.71 | $436,165 |
| 2018-04-05 | $0.02771 | $0.02817 | $0.02582 | $0.02629 | $1,494.57 | $414,015 |
| 2018-04-06 | $0.02616 | $0.02646 | $0.02362 | $0.02421 | $635.33 | $381,192 |
| 2018-04-07 | $0.02424 | $0.02541 | $0.02396 | $0.02405 | $2,284.74 | $378,775 |
| 2018-04-08 | $0.02408 | $0.02733 | $0.02408 | $0.02671 | $868.03 | $420,647 |
| 2018-04-09 | $0.02676 | $0.02880 | $0.02435 | $0.02702 | $853.00 | $425,469 |
| 2018-04-10 | $0.02704 | $0.02912 | $0.02424 | $0.02729 | $956.84 | $429,744 |
| 2018-04-11 | $0.02732 | $0.03125 | $0.02505 | $0.03050 | $1,583.88 | $480,272 |
| 2018-04-12 | $0.03043 | $0.03505 | $0.02981 | $0.03253 | $1,283.29 | $512,193 |
| 2018-04-13 | $0.03257 | $0.03455 | $0.02993 | $0.03272 | $2,096.05 | $515,275 |
| 2018-04-14 | $0.03273 | $0.03296 | $0.02956 | $0.02997 | $855.65 | $471,967 |
| 2018-04-15 | $0.03000 | $0.03329 | $0.03000 | $0.03173 | $1,112.21 | $499,569 |
| 2018-04-16 | $0.03171 | $0.03171 | $0.02969 | $0.03025 | $1,343.09 | $476,349 |
| 2018-04-17 | $0.03027 | $0.03047 | $0.02933 | $0.02998 | $1,342.68 | $472,044 |
| 2018-04-18 | $0.03001 | $0.03243 | $0.02837 | $0.02945 | $3,546.22 | $463,761 |
| 2018-04-19 | $0.02942 | $0.03368 | $0.02683 | $0.03099 | $3,055.53 | $487,999 |
| 2018-04-20 | $0.03108 | $0.03236 | $0.02985 | $0.03208 | $1,194.91 | $505,144 |
| 2018-04-21 | $0.03209 | $0.03218 | $0.02539 | $0.02634 | $3,098.89 | $414,722 |
| 2018-04-22 | $0.02634 | $0.03157 | $0.02461 | $0.02982 | $955.87 | $469,585 |
| 2018-04-23 | $0.02976 | $0.03890 | $0.02974 | $0.03879 | $2,975.60 | $610,821 |
| 2018-04-24 | $0.03882 | $0.04384 | $0.03586 | $0.04384 | $7,475.92 | $690,367 |
| 2018-04-25 | $0.04354 | $0.04385 | $0.03276 | $0.03276 | $4,467.65 | $515,866 |
| 2018-04-26 | $0.03303 | $0.03642 | $0.03183 | $0.03509 | $1,954.47 | $552,621 |
| 2018-04-27 | $0.03514 | $0.03808 | $0.03484 | $0.03668 | $1,302.71 | $577,585 |
| 2018-04-28 | $0.03655 | $0.03954 | $0.03343 | $0.03469 | $2,486.37 | $546,176 |
| 2018-04-29 | $0.03467 | $0.03543 | $0.03330 | $0.03517 | $3,096.63 | $553,864 |
| 2018-04-30 | $0.03526 | $0.04055 | $0.03526 | $0.03545 | $5,377.87 | $558,279 |