Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5948 | $0.5950 | $0.5582 | $0.5685 | $29,795.40 | $1,131,341 |
| 2017-10-02 | $0.5682 | $0.6030 | $0.5303 | $0.5678 | $40,951.40 | $1,129,977 |
| 2017-10-03 | $0.5678 | $0.5717 | $0.5208 | $0.5330 | $17,161.90 | $1,060,740 |
| 2017-10-04 | $0.5343 | $0.5866 | $0.5190 | $0.5480 | $22,883.10 | $1,090,525 |
| 2017-10-05 | $0.5518 | $0.5674 | $0.4938 | $0.5129 | $48,716.90 | $1,020,674 |
| 2017-10-06 | $0.5129 | $0.5321 | $0.5044 | $0.5217 | $18,551.00 | $1,038,127 |
| 2017-10-07 | $0.5218 | $0.5232 | $0.4995 | $0.5123 | $11,201.60 | $1,019,524 |
| 2017-10-08 | $0.5109 | $0.5198 | $0.4803 | $0.4861 | $33,681.00 | $967,361 |
| 2017-10-09 | $0.4862 | $0.4917 | $0.4540 | $0.4540 | $50,186.50 | $903,417 |
| 2017-10-10 | $0.4539 | $0.4908 | $0.4183 | $0.4407 | $33,043.60 | $877,061 |
| 2017-10-11 | $0.4406 | $0.5112 | $0.4405 | $0.4800 | $24,251.60 | $955,168 |
| 2017-10-12 | $0.4804 | $0.5722 | $0.4686 | $0.5123 | $62,774.30 | $1,019,458 |
| 2017-10-13 | $0.5139 | $0.5791 | $0.4957 | $0.5292 | $39,286.30 | $1,053,032 |
| 2017-10-14 | $0.5143 | $0.5432 | $0.5059 | $0.5263 | $32,183.60 | $1,047,363 |
| 2017-10-15 | $0.5272 | $0.5747 | $0.4960 | $0.5537 | $13,411.40 | $1,101,888 |
| 2017-10-16 | $0.5239 | $0.6386 | $0.5134 | $0.5767 | $25,513.30 | $1,147,563 |
| 2017-10-17 | $0.5675 | $0.6185 | $0.5245 | $0.5655 | $31,928.10 | $1,125,299 |
| 2017-10-18 | $0.5655 | $0.5782 | $0.4817 | $0.5194 | $21,202.60 | $1,033,705 |
| 2017-10-19 | $0.5200 | $0.5476 | $0.5160 | $0.5308 | $26,716.90 | $1,056,236 |
| 2017-10-20 | $0.5309 | $0.5655 | $0.5117 | $0.5432 | $14,829.20 | $1,080,998 |
| 2017-10-21 | $0.5421 | $0.5667 | $0.5130 | $0.5227 | $23,395.50 | $1,040,115 |
| 2017-10-22 | $0.5228 | $0.5556 | $0.5115 | $0.5449 | $10,529.80 | $1,084,320 |
| 2017-10-23 | $0.5440 | $0.5477 | $0.3781 | $0.3985 | $67,250.00 | $793,065 |
| 2017-10-24 | $0.3972 | $0.4662 | $0.3892 | $0.4337 | $37,618.40 | $863,140 |
| 2017-10-25 | $0.4456 | $0.4612 | $0.4219 | $0.4506 | $44,765.70 | $896,647 |
| 2017-10-26 | $0.4505 | $0.4878 | $0.3982 | $0.4140 | $77,924.20 | $823,912 |
| 2017-10-27 | $0.4141 | $0.4221 | $0.3875 | $0.3912 | $24,383.80 | $778,595 |
| 2017-10-28 | $0.3923 | $0.4213 | $0.3744 | $0.3835 | $31,863.80 | $763,136 |
| 2017-10-29 | $0.3830 | $0.4180 | $0.3652 | $0.4001 | $48,094.80 | $796,143 |
| 2017-10-30 | $0.3961 | $0.3961 | $0.3420 | $0.3623 | $46,250.10 | $721,013 |
| 2017-10-31 | $0.3550 | $0.4649 | $0.3546 | $0.3996 | $205,650 | $795,144 |