Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $1.53 | $1.99 | $1.12 | $1.47 | $151,053 | $466,879 |
| 2016-02-02 | $1.47 | $1.77 | $1.31 | $1.54 | $56,830.50 | $493,706 |
| 2016-02-03 | $1.55 | $1.55 | $1.23 | $1.29 | $84,356.30 | $413,768 |
| 2016-02-04 | $1.29 | $1.41 | $1.26 | $1.41 | $21,476.60 | $454,254 |
| 2016-02-05 | $1.40 | $1.40 | $1.09 | $1.29 | $93,403.80 | $420,609 |
| 2016-02-06 | $1.30 | $1.30 | $0.8295 | $1.09 | $91,889.70 | $356,820 |
| 2016-02-07 | $1.09 | $1.20 | $0.9059 | $1.07 | $44,854.20 | $352,401 |
| 2016-02-08 | $1.07 | $1.24 | $1.04 | $1.09 | $47,028.10 | $361,075 |
| 2016-02-09 | $1.09 | $1.29 | $1.07 | $1.13 | $26,739.00 | $373,686 |
| 2016-02-10 | $1.13 | $1.23 | $0.9619 | $0.9693 | $62,854.40 | $322,718 |
| 2016-02-11 | $0.9693 | $1.07 | $0.8971 | $0.9156 | $85,113.70 | $306,181 |
| 2016-02-12 | $0.9157 | $0.9772 | $0.7872 | $0.9510 | $63,950.80 | $319,449 |
| 2016-02-13 | $0.9519 | $1.03 | $0.9203 | $0.9996 | $34,603.50 | $337,347 |
| 2016-02-14 | $1.00 | $1.20 | $0.9956 | $1.10 | $24,811.10 | $371,235 |
| 2016-02-15 | $1.10 | $1.21 | $1.06 | $1.08 | $13,622.80 | $367,271 |
| 2016-02-16 | $1.08 | $1.19 | $1.06 | $1.06 | $23,541.80 | $362,535 |
| 2016-02-17 | $1.06 | $1.20 | $1.06 | $1.18 | $23,513.10 | $406,425 |
| 2016-02-18 | $1.18 | $1.20 | $1.03 | $1.14 | $49,256.90 | $392,288 |
| 2016-02-19 | $1.14 | $1.16 | $1.01 | $1.10 | $13,873.00 | $381,372 |
| 2016-02-20 | $1.10 | $1.12 | $1.02 | $1.07 | $9,498.17 | $371,677 |
| 2016-02-21 | $1.07 | $1.15 | $0.8628 | $0.9867 | $30,261.20 | $345,997 |
| 2016-02-22 | $0.9871 | $1.04 | $0.8938 | $0.9618 | $11,949.80 | $338,967 |
| 2016-02-23 | $0.9643 | $1.07 | $0.6555 | $0.7668 | $49,979.20 | $271,524 |
| 2016-02-24 | $0.7665 | $0.9184 | $0.6745 | $0.8507 | $50,581.50 | $302,621 |
| 2016-02-25 | $0.8504 | $0.9932 | $0.8504 | $0.9538 | $17,694.70 | $341,108 |
| 2016-02-26 | $0.8897 | $0.9639 | $0.7907 | $0.8030 | $53,034.00 | $288,697 |
| 2016-02-27 | $0.8063 | $0.8671 | $0.8059 | $0.8277 | $11,407.20 | $299,178 |
| 2016-02-28 | $0.8278 | $0.9276 | $0.8104 | $0.8671 | $16,816.60 | $314,902 |
| 2016-02-29 | $0.8670 | $0.9740 | $0.8633 | $0.9645 | $22,630.80 | $351,888 |