Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5563 | $0.6373 | $0.5406 | $0.6340 | $181,632 | $1,261,605 |
| 2018-04-02 | $0.6370 | $0.7076 | $0.6329 | $0.7028 | $195,262 | $1,398,540 |
| 2018-04-03 | $0.7052 | $0.7459 | $0.6071 | $0.7440 | $160,749 | $1,480,625 |
| 2018-04-04 | $0.7440 | $0.9201 | $0.6635 | $0.8083 | $219,562 | $1,608,466 |
| 2018-04-05 | $0.9034 | $1.09 | $0.7508 | $0.9647 | $453,496 | $1,919,794 |
| 2018-04-06 | $0.9598 | $1.00 | $0.8485 | $0.9974 | $108,315 | $1,984,781 |
| 2018-04-07 | $0.9985 | $1.05 | $0.9556 | $0.9949 | $97,153.50 | $1,979,852 |
| 2018-04-08 | $0.9958 | $1.04 | $0.7801 | $0.9961 | $100,708 | $1,982,198 |
| 2018-04-09 | $0.9977 | $1.03 | $0.7499 | $0.9763 | $191,618 | $1,942,865 |
| 2018-04-10 | $0.9771 | $1.03 | $0.9559 | $0.9723 | $91,387.40 | $1,934,839 |
| 2018-04-11 | $0.9732 | $1.20 | $0.9725 | $1.17 | $377,844 | $2,328,333 |
| 2018-04-12 | $1.17 | $1.32 | $1.12 | $1.29 | $195,978 | $2,570,302 |
| 2018-04-13 | $1.29 | $1.45 | $1.21 | $1.35 | $248,240 | $2,680,392 |
| 2018-04-14 | $1.35 | $1.42 | $1.30 | $1.33 | $273,643 | $2,654,660 |
| 2018-04-15 | $1.33 | $1.41 | $1.23 | $1.37 | $342,414 | $2,723,934 |
| 2018-04-16 | $1.37 | $1.40 | $1.20 | $1.23 | $162,903 | $2,449,188 |
| 2018-04-17 | $1.23 | $1.37 | $1.23 | $1.29 | $136,527 | $2,564,213 |
| 2018-04-18 | $1.29 | $1.33 | $1.24 | $1.32 | $122,238 | $2,618,979 |
| 2018-04-19 | $1.32 | $1.33 | $1.17 | $1.24 | $110,436 | $2,468,313 |
| 2018-04-20 | $1.24 | $1.36 | $1.02 | $1.36 | $319,661 | $2,700,949 |
| 2018-04-21 | $1.39 | $1.39 | $1.21 | $1.38 | $137,077 | $2,751,138 |
| 2018-04-22 | $1.38 | $1.42 | $1.23 | $1.36 | $168,162 | $2,702,899 |
| 2018-04-23 | $1.36 | $1.41 | $1.25 | $1.34 | $110,368 | $2,673,725 |
| 2018-04-24 | $1.34 | $1.43 | $1.26 | $1.39 | $149,537 | $2,762,580 |
| 2018-04-25 | $1.38 | $1.38 | $1.20 | $1.26 | $92,678.50 | $2,516,392 |
| 2018-04-26 | $1.28 | $1.32 | $1.22 | $1.29 | $68,654.70 | $2,576,511 |
| 2018-04-27 | $1.27 | $1.32 | $1.15 | $1.23 | $155,937 | $2,455,716 |
| 2018-04-28 | $1.23 | $1.26 | $1.18 | $1.22 | $35,907.60 | $2,420,014 |
| 2018-04-29 | $1.22 | $1.31 | $1.16 | $1.23 | $198,085 | $2,453,407 |
| 2018-04-30 | $1.23 | $1.23 | $1.16 | $1.20 | $56,776.20 | $2,386,601 |