Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.4584 | $0.5052 | $0.4584 | $0.4621 | $21,055.10 | $233,621 |
| 2016-05-02 | $0.4546 | $0.5311 | $0.4546 | $0.4964 | $25,126.40 | $252,131 |
| 2016-05-03 | $0.4965 | $0.5399 | $0.4520 | $0.5391 | $19,453.10 | $275,128 |
| 2016-05-04 | $0.5391 | $0.5391 | $0.4586 | $0.5102 | $19,713.50 | $261,563 |
| 2016-05-05 | $0.5107 | $0.5360 | $0.4845 | $0.5301 | $10,136.90 | $272,968 |
| 2016-05-06 | $0.5301 | $0.5352 | $0.4880 | $0.5333 | $14,347.20 | $275,912 |
| 2016-05-07 | $0.5331 | $0.5447 | $0.5141 | $0.5267 | $3,263.23 | $273,787 |
| 2016-05-08 | $0.5268 | $0.5434 | $0.2674 | $0.3902 | $63,579.70 | $203,725 |
| 2016-05-09 | $0.3901 | $0.4925 | $0.3706 | $0.4486 | $16,027.00 | $235,398 |
| 2016-05-10 | $0.4487 | $0.4878 | $0.3534 | $0.4232 | $19,301.30 | $223,098 |
| 2016-05-11 | $0.4235 | $0.4525 | $0.3473 | $0.4028 | $17,957.30 | $213,354 |
| 2016-05-12 | $0.4029 | $0.4476 | $0.3663 | $0.4273 | $8,360.25 | $227,317 |
| 2016-05-13 | $0.4273 | $0.4653 | $0.3651 | $0.4461 | $36,377.60 | $238,430 |
| 2016-05-14 | $0.4461 | $0.4629 | $0.4044 | $0.4113 | $5,854.14 | $220,844 |
| 2016-05-15 | $0.4113 | $0.4117 | $0.3814 | $0.3945 | $4,029.73 | $212,810 |
| 2016-05-16 | $0.3944 | $0.4528 | $0.3924 | $0.4052 | $8,788.90 | $219,611 |
| 2016-05-17 | $0.4050 | $0.4135 | $0.3911 | $0.3924 | $10,141.10 | $213,662 |
| 2016-05-18 | $0.3924 | $0.4094 | $0.3644 | $0.4074 | $24,699.80 | $222,834 |
| 2016-05-19 | $0.4074 | $0.4074 | $0.3554 | $0.3554 | $10,209.30 | $195,251 |
| 2016-05-20 | $0.3546 | $0.3570 | $0.3087 | $0.3477 | $9,356.45 | $191,904 |
| 2016-05-21 | $0.3478 | $0.3540 | $0.3314 | $0.3320 | $9,358.42 | $184,023 |
| 2016-05-22 | $0.3320 | $0.3405 | $0.3132 | $0.3296 | $6,008.33 | $183,416 |
| 2016-05-23 | $0.3295 | $0.3295 | $0.2679 | $0.3111 | $5,005.56 | $173,840 |
| 2016-05-24 | $0.3110 | $0.4206 | $0.2235 | $0.4035 | $29,826.40 | $226,372 |
| 2016-05-25 | $0.4035 | $0.4182 | $0.3407 | $0.4157 | $11,339.00 | $234,164 |
| 2016-05-26 | $0.4158 | $0.4193 | $0.3621 | $0.4094 | $13,751.60 | $231,556 |
| 2016-05-27 | $0.4094 | $0.4396 | $0.3521 | $0.4216 | $26,377.80 | $239,444 |
| 2016-05-28 | $0.4214 | $0.4311 | $0.3589 | $0.4224 | $11,905.10 | $240,896 |
| 2016-05-29 | $0.4219 | $0.4219 | $0.3679 | $0.3873 | $8,705.44 | $221,836 |
| 2016-05-30 | $0.3878 | $0.4007 | $0.3196 | $0.3609 | $13,437.50 | $207,343 |
| 2016-05-31 | $0.3604 | $0.3795 | $0.3268 | $0.3400 | $4,877.92 | $195,836 |