Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.20 | $1.20 | $1.12 | $1.14 | $36,032.20 | $2,277,626 |
| 2018-05-02 | $1.14 | $1.18 | $1.01 | $1.16 | $96,539.40 | $2,317,507 |
| 2018-05-03 | $1.16 | $1.18 | $1.07 | $1.14 | $150,433 | $2,264,054 |
| 2018-05-04 | $1.14 | $1.22 | $1.04 | $1.11 | $166,005 | $2,218,641 |
| 2018-05-05 | $1.11 | $1.23 | $1.05 | $1.20 | $279,316 | $2,379,855 |
| 2018-05-06 | $1.20 | $1.21 | $1.10 | $1.15 | $60,169.20 | $2,293,089 |
| 2018-05-07 | $1.15 | $1.15 | $1.08 | $1.10 | $118,510 | $2,191,378 |
| 2018-05-08 | $1.10 | $1.13 | $1.01 | $1.05 | $46,188.70 | $2,096,015 |
| 2018-05-09 | $1.05 | $1.06 | $0.9126 | $0.9607 | $120,391 | $1,911,765 |
| 2018-05-10 | $0.9605 | $1.03 | $0.8208 | $0.8216 | $73,850.50 | $1,634,967 |
| 2018-05-11 | $0.8225 | $0.8310 | $0.6177 | $0.7106 | $93,704.00 | $1,414,078 |
| 2018-05-12 | $0.7086 | $0.8348 | $0.6723 | $0.8345 | $49,041.00 | $1,660,613 |
| 2018-05-13 | $0.8342 | $0.8830 | $0.8052 | $0.8664 | $52,099.90 | $1,724,117 |
| 2018-05-14 | $0.8662 | $0.8944 | $0.8072 | $0.8771 | $22,235.20 | $1,745,526 |
| 2018-05-15 | $0.8756 | $0.9590 | $0.8659 | $0.8958 | $48,690.10 | $1,782,728 |
| 2018-05-16 | $0.8953 | $0.8953 | $0.8425 | $0.8795 | $9,487.42 | $1,750,286 |
| 2018-05-17 | $0.8673 | $0.9068 | $0.8507 | $0.8557 | $50,257.30 | $1,702,866 |
| 2018-05-18 | $0.8564 | $0.8719 | $0.8361 | $0.8549 | $38,568.40 | $1,701,202 |
| 2018-05-19 | $0.8547 | $0.8825 | $0.8371 | $0.8461 | $33,146.00 | $1,683,797 |
| 2018-05-20 | $0.8467 | $0.8685 | $0.8304 | $0.8590 | $38,124.40 | $1,709,504 |
| 2018-05-21 | $0.8601 | $0.8651 | $0.7853 | $0.7991 | $16,939.90 | $1,590,227 |
| 2018-05-22 | $0.7989 | $0.8156 | $0.7312 | $0.7353 | $18,408.40 | $1,463,336 |
| 2018-05-23 | $0.7345 | $0.7428 | $0.6674 | $0.6963 | $88,342.80 | $1,385,597 |
| 2018-05-24 | $0.6942 | $0.7321 | $0.6337 | $0.7321 | $50,834.40 | $1,456,918 |
| 2018-05-25 | $0.7335 | $0.7553 | $0.6845 | $0.7544 | $25,624.20 | $1,501,348 |
| 2018-05-26 | $0.7535 | $0.8534 | $0.7287 | $0.8074 | $71,821.40 | $1,606,764 |
| 2018-05-27 | $0.8154 | $0.8769 | $0.7405 | $0.7522 | $51,390.00 | $1,496,858 |
| 2018-05-28 | $0.7523 | $0.8302 | $0.7124 | $0.7310 | $30,570.30 | $1,454,735 |
| 2018-05-29 | $0.7307 | $0.7933 | $0.6992 | $0.7518 | $45,306.20 | $1,496,054 |
| 2018-05-30 | $0.7523 | $0.8656 | $0.7523 | $0.7641 | $57,594.10 | $1,520,516 |
| 2018-05-31 | $0.7639 | $0.8181 | $0.7526 | $0.7941 | $31,130.50 | $1,580,356 |