Copico XCPO
Xếp hạng #?
13:14:33 10/06/2018
Copico (XCPO)
Không hoạt động
Lịch sử giá Copico (XCPO) 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 | $0.03548 | $0.03548 | $0.03226 | $0.03262 | $508.86 | $513,726 |
| 2018-05-02 | $0.03258 | $0.03712 | $0.03017 | $0.03184 | $1,559.30 | $501,390 |
| 2018-05-03 | $0.03184 | $0.04447 | $0.03177 | $0.04397 | $4,007.05 | $692,447 |
| 2018-05-04 | $0.03949 | $0.03949 | $0.03115 | $0.03298 | $2,921.75 | $519,292 |
| 2018-05-05 | $0.03282 | $0.04495 | $0.03277 | $0.04410 | $4,609.17 | $694,442 |
| 2018-05-06 | $0.04413 | $0.04454 | $0.03346 | $0.03847 | $7,290.31 | $605,807 |
| 2018-05-07 | $0.03850 | $0.04512 | $0.03164 | $0.04486 | $5,446.78 | $706,383 |
| 2018-05-08 | $0.04495 | $0.04526 | $0.02631 | $0.03493 | $2,169.44 | $550,100 |
| 2018-05-09 | $0.03488 | $0.04183 | $0.03410 | $0.04183 | $864.97 | $658,697 |
| 2018-05-10 | $0.04182 | $0.06025 | $0.03924 | $0.04363 | $5,470.21 | $687,062 |
| 2018-05-11 | $0.04368 | $0.05165 | $0.02923 | $0.03848 | $12,068.50 | $605,927 |
| 2018-05-12 | $0.03837 | $0.05076 | $0.03314 | $0.04074 | $5,742.27 | $641,581 |
| 2018-05-13 | $0.04073 | $0.04225 | $0.03081 | $0.03789 | $4,739.06 | $596,594 |
| 2018-05-14 | $0.03788 | $0.03796 | $0.005459 | $0.005909 | $2,276.61 | $93,043.44 |
| 2018-05-15 | $0.005899 | $0.01479 | $0.005889 | $0.01477 | $534.09 | $232,648 |
| 2018-05-16 | $0.01477 | $0.01478 | $0.001888 | $0.01151 | $896.90 | $181,302 |
| 2018-05-17 | $0.01152 | $0.01165 | $0.004012 | $0.004035 | $171.10 | $63,545.36 |
| 2018-05-18 | $0.004039 | $0.004314 | $0.001702 | $0.001730 | $304.06 | $27,248.66 |
| 2018-05-19 | $0.001730 | $0.003431 | $0.001721 | $0.003378 | $342.75 | $53,193.82 |
| 2018-05-20 | $0.003381 | $0.006437 | $0.003359 | $0.006388 | $283.61 | $100,583 |
| 2018-05-21 | $0.006396 | $0.006476 | $0.003112 | $0.005466 | $1,235.31 | $86,070.82 |
| 2018-05-22 | $0.005465 | $0.005467 | $0.002084 | $0.004647 | $1,496.59 | $73,171.78 |
| 2018-05-23 | $0.004642 | $0.004655 | $0.001869 | $0.001885 | $953.63 | $29,676.80 |
| 2018-05-24 | $0.001880 | $0.002471 | $0.001674 | $0.002265 | $371.39 | $35,659.43 |
| 2018-05-25 | $0.002269 | $0.002296 | $0.002219 | $0.002231 | $8.18 | $35,125.46 |