Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3993 | $0.4548 | $0.3601 | $0.3703 | $124,708 | $736,892 |
| 2017-11-02 | $0.3707 | $0.4052 | $0.3607 | $0.3728 | $92,641.60 | $741,946 |
| 2017-11-03 | $0.3723 | $0.4115 | $0.3087 | $0.3462 | $100,319 | $688,882 |
| 2017-11-04 | $0.3516 | $0.3993 | $0.3334 | $0.3551 | $77,123.00 | $706,691 |
| 2017-11-05 | $0.3544 | $0.3689 | $0.3390 | $0.3494 | $21,772.10 | $695,298 |
| 2017-11-06 | $0.3502 | $0.5038 | $0.3297 | $0.3853 | $527,330 | $766,699 |
| 2017-11-07 | $0.3828 | $0.4227 | $0.3519 | $0.3795 | $70,318.60 | $755,284 |
| 2017-11-08 | $0.3783 | $0.3840 | $0.3360 | $0.3672 | $96,130.00 | $730,689 |
| 2017-11-09 | $0.3559 | $0.3850 | $0.3463 | $0.3720 | $106,550 | $740,352 |
| 2017-11-10 | $0.3748 | $0.4061 | $0.3179 | $0.3239 | $221,501 | $644,605 |
| 2017-11-11 | $0.3228 | $0.3499 | $0.2916 | $0.3063 | $59,016.80 | $609,457 |
| 2017-11-12 | $0.3055 | $0.3110 | $0.2508 | $0.2717 | $33,804.90 | $540,729 |
| 2017-11-13 | $0.2721 | $0.3448 | $0.2713 | $0.3219 | $96,418.70 | $640,514 |
| 2017-11-14 | $0.3225 | $0.3452 | $0.3170 | $0.3297 | $30,866.00 | $656,070 |
| 2017-11-15 | $0.3299 | $0.4097 | $0.3299 | $0.3574 | $123,179 | $711,172 |
| 2017-11-16 | $0.3654 | $0.3816 | $0.3535 | $0.3732 | $27,054.40 | $742,744 |
| 2017-11-17 | $0.3723 | $0.3788 | $0.3426 | $0.3508 | $33,469.60 | $698,038 |
| 2017-11-18 | $0.3529 | $0.4270 | $0.3096 | $0.3301 | $412,585 | $656,974 |
| 2017-11-19 | $0.3295 | $0.3421 | $0.2890 | $0.3085 | $133,518 | $613,847 |
| 2017-11-20 | $0.3045 | $0.3741 | $0.2945 | $0.2988 | $36,476.40 | $594,617 |
| 2017-11-21 | $0.2989 | $0.3461 | $0.2749 | $0.3222 | $87,664.20 | $641,236 |
| 2017-11-22 | $0.3230 | $0.4224 | $0.3142 | $0.3222 | $350,374 | $641,286 |
| 2017-11-23 | $0.3221 | $0.3468 | $0.3214 | $0.3289 | $42,127.30 | $654,468 |
| 2017-11-24 | $0.3326 | $0.3794 | $0.3180 | $0.3486 | $175,736 | $693,764 |
| 2017-11-25 | $0.3471 | $0.3689 | $0.3359 | $0.3671 | $52,872.00 | $730,591 |
| 2017-11-26 | $0.3670 | $0.3950 | $0.3505 | $0.3801 | $89,904.20 | $756,444 |
| 2017-11-27 | $0.3802 | $0.4003 | $0.3693 | $0.3865 | $54,912.60 | $769,212 |
| 2017-11-28 | $0.3875 | $0.3918 | $0.3578 | $0.3586 | $71,289.70 | $713,658 |
| 2017-11-29 | $0.3583 | $0.4065 | $0.3275 | $0.3474 | $73,611.40 | $691,350 |
| 2017-11-30 | $0.3524 | $0.3826 | $0.3106 | $0.3478 | $53,118.00 | $692,233 |