Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6480 | $0.6626 | $0.5186 | $0.5409 | $172,619 | $1,076,362 |
| 2018-02-02 | $0.5391 | $0.7095 | $0.4168 | $0.4588 | $270,375 | $912,937 |
| 2018-02-03 | $0.4604 | $0.6217 | $0.4259 | $0.5896 | $276,417 | $1,173,293 |
| 2018-02-04 | $0.6035 | $0.6243 | $0.4529 | $0.4883 | $197,295 | $971,833 |
| 2018-02-05 | $0.4838 | $0.5019 | $0.3815 | $0.3979 | $86,907.90 | $791,843 |
| 2018-02-06 | $0.3984 | $0.5416 | $0.3528 | $0.5191 | $219,653 | $1,033,016 |
| 2018-02-07 | $0.5138 | $0.5986 | $0.4918 | $0.4946 | $100,011 | $984,225 |
| 2018-02-08 | $0.4925 | $0.6147 | $0.4925 | $0.5473 | $83,965.20 | $1,089,237 |
| 2018-02-09 | $0.5378 | $0.6005 | $0.5090 | $0.5595 | $133,060 | $1,113,450 |
| 2018-02-10 | $0.5697 | $0.6097 | $0.5349 | $0.5707 | $68,741.60 | $1,135,812 |
| 2018-02-11 | $0.5651 | $0.5651 | $0.4967 | $0.4993 | $100,404 | $993,576 |
| 2018-02-12 | $0.5062 | $0.5500 | $0.4914 | $0.5344 | $67,370.10 | $1,063,530 |
| 2018-02-13 | $0.5353 | $0.5377 | $0.4960 | $0.5160 | $70,926.30 | $1,026,945 |
| 2018-02-14 | $0.5145 | $0.5612 | $0.5145 | $0.5533 | $100,549 | $1,101,140 |
| 2018-02-15 | $0.5536 | $0.5683 | $0.5358 | $0.5592 | $74,037.50 | $1,112,809 |
| 2018-02-16 | $0.5569 | $0.5751 | $0.5121 | $0.5630 | $37,933.80 | $1,120,326 |
| 2018-02-17 | $0.5628 | $0.6087 | $0.5452 | $0.5626 | $41,476.10 | $1,119,562 |
| 2018-02-18 | $0.5644 | $0.5767 | $0.5215 | $0.5283 | $32,847.00 | $1,051,295 |
| 2018-02-19 | $0.5259 | $0.5885 | $0.5244 | $0.5816 | $70,186.60 | $1,157,498 |
| 2018-02-20 | $0.5822 | $0.6023 | $0.5031 | $0.5031 | $90,672.80 | $1,001,229 |
| 2018-02-21 | $0.5031 | $0.5311 | $0.4394 | $0.4721 | $122,131 | $939,562 |
| 2018-02-22 | $0.4756 | $0.4856 | $0.4163 | $0.4691 | $64,554.20 | $933,554 |
| 2018-02-23 | $0.4687 | $0.4901 | $0.4342 | $0.4697 | $51,465.50 | $934,726 |
| 2018-02-24 | $0.4691 | $0.5063 | $0.4346 | $0.4498 | $73,392.70 | $895,090 |
| 2018-02-25 | $0.4491 | $0.4705 | $0.4336 | $0.4590 | $48,572.10 | $913,385 |
| 2018-02-26 | $0.4596 | $0.5412 | $0.4557 | $0.5104 | $39,188.50 | $1,015,713 |
| 2018-02-27 | $0.5119 | $0.5432 | $0.5063 | $0.5215 | $86,186.90 | $1,037,765 |
| 2018-02-28 | $0.5209 | $0.5353 | $0.4765 | $0.4769 | $23,624.30 | $949,126 |