Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.05 | $1.09 | $0.9610 | $0.9956 | $599,946 | $1,981,374 |
| 2018-01-02 | $0.9965 | $1.16 | $0.9920 | $1.15 | $1,259,550 | $2,295,437 |
| 2018-01-03 | $1.15 | $1.75 | $1.08 | $1.46 | $3,059,240 | $2,910,620 |
| 2018-01-04 | $1.47 | $1.62 | $1.27 | $1.37 | $1,839,370 | $2,718,760 |
| 2018-01-05 | $1.38 | $1.40 | $1.22 | $1.24 | $1,013,530 | $2,466,104 |
| 2018-01-06 | $1.24 | $1.47 | $1.20 | $1.42 | $677,753 | $2,825,466 |
| 2018-01-07 | $1.42 | $1.44 | $1.29 | $1.33 | $480,655 | $2,639,058 |
| 2018-01-08 | $1.32 | $1.33 | $1.11 | $1.29 | $569,416 | $2,566,899 |
| 2018-01-09 | $1.29 | $1.79 | $1.27 | $1.63 | $2,614,950 | $3,240,311 |
| 2018-01-10 | $1.64 | $1.68 | $1.29 | $1.61 | $1,648,070 | $3,211,813 |
| 2018-01-11 | $1.57 | $1.60 | $1.27 | $1.31 | $491,535 | $2,597,049 |
| 2018-01-12 | $1.31 | $1.65 | $1.29 | $1.61 | $1,249,800 | $3,208,251 |
| 2018-01-13 | $1.66 | $2.58 | $1.63 | $2.58 | $6,480,720 | $5,139,948 |
| 2018-01-14 | $2.58 | $2.58 | $1.89 | $1.93 | $4,199,160 | $3,844,488 |
| 2018-01-15 | $1.92 | $2.03 | $1.57 | $1.57 | $1,684,700 | $3,128,092 |
| 2018-01-16 | $1.59 | $1.61 | $0.8790 | $1.05 | $1,016,130 | $2,088,950 |
| 2018-01-17 | $1.03 | $1.13 | $0.7739 | $1.02 | $1,032,160 | $2,032,831 |
| 2018-01-18 | $1.03 | $1.27 | $0.9991 | $1.05 | $482,072 | $2,089,746 |
| 2018-01-19 | $1.04 | $1.16 | $1.02 | $1.06 | $219,293 | $2,101,249 |
| 2018-01-20 | $1.07 | $1.23 | $1.05 | $1.11 | $412,911 | $2,208,194 |
| 2018-01-21 | $1.11 | $1.11 | $0.8397 | $0.8528 | $222,940 | $1,697,202 |
| 2018-01-22 | $0.8680 | $0.9128 | $0.7486 | $0.7974 | $218,176 | $1,586,898 |
| 2018-01-23 | $0.7953 | $0.9131 | $0.7760 | $0.8606 | $231,833 | $1,712,633 |
| 2018-01-24 | $0.8510 | $0.9095 | $0.8073 | $0.8889 | $187,496 | $1,768,927 |
| 2018-01-25 | $0.9034 | $1.00 | $0.8583 | $0.9166 | $408,756 | $1,824,006 |
| 2018-01-26 | $0.9027 | $0.9821 | $0.8417 | $0.8881 | $177,539 | $1,767,301 |
| 2018-01-27 | $0.8875 | $0.9190 | $0.8517 | $0.8745 | $137,186 | $1,740,336 |
| 2018-01-28 | $0.8737 | $0.9209 | $0.8296 | $0.8604 | $142,523 | $1,712,278 |
| 2018-01-29 | $0.8431 | $0.8955 | $0.7942 | $0.8391 | $314,400 | $1,669,879 |
| 2018-01-30 | $0.8394 | $0.8394 | $0.7025 | $0.7543 | $222,629 | $1,501,115 |
| 2018-01-31 | $0.7498 | $0.7558 | $0.6281 | $0.6465 | $223,371 | $1,286,564 |