Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.7949 | $0.7972 | $0.7602 | $0.7750 | $45,979.30 | $1,542,275 |
| 2018-06-02 | $0.7747 | $0.8407 | $0.7747 | $0.8051 | $19,915.90 | $1,602,247 |
| 2018-06-03 | $0.8053 | $0.8181 | $0.7914 | $0.8003 | $34,547.20 | $1,592,593 |
| 2018-06-04 | $0.8006 | $0.8058 | $0.7853 | $0.7888 | $46,645.90 | $1,569,837 |
| 2018-06-05 | $0.7892 | $0.8243 | $0.7706 | $0.8164 | $52,021.20 | $1,624,605 |
| 2018-06-06 | $0.8161 | $0.8306 | $0.7896 | $0.7976 | $64,212.90 | $1,587,212 |
| 2018-06-07 | $0.7983 | $0.8183 | $0.7779 | $0.8062 | $37,299.70 | $1,604,470 |
| 2018-06-08 | $0.8069 | $0.8195 | $0.7898 | $0.8148 | $23,687.80 | $1,621,471 |
| 2018-06-09 | $0.8145 | $0.8345 | $0.7906 | $0.7917 | $22,114.70 | $1,575,465 |
| 2018-06-10 | $0.7927 | $0.7941 | $0.7038 | $0.7207 | $42,142.90 | $1,434,128 |
| 2018-06-11 | $0.7217 | $0.7539 | $0.7090 | $0.7502 | $66,217.70 | $1,492,908 |
| 2018-06-12 | $0.7498 | $0.7796 | $0.7189 | $0.7348 | $84,262.00 | $1,462,261 |
| 2018-06-13 | $0.7368 | $0.8167 | $0.6764 | $0.6776 | $86,065.90 | $1,348,373 |
| 2018-06-14 | $0.7365 | $0.8372 | $0.6948 | $0.7849 | $85,293.10 | $1,561,915 |
| 2018-06-15 | $0.7838 | $0.9781 | $0.7768 | $0.9506 | $192,830 | $1,891,677 |
| 2018-06-16 | $0.9472 | $0.9898 | $0.9472 | $0.9830 | $83,158.40 | $1,956,248 |
| 2018-06-17 | $0.9857 | $1.27 | $0.9849 | $1.14 | $285,504 | $2,275,477 |
| 2018-06-18 | $1.14 | $1.21 | $1.08 | $1.19 | $132,123 | $2,374,084 |
| 2018-06-19 | $1.19 | $1.21 | $1.16 | $1.20 | $43,353.70 | $2,391,278 |
| 2018-06-20 | $1.20 | $1.23 | $1.15 | $1.16 | $50,091.20 | $2,308,412 |
| 2018-06-21 | $1.16 | $1.22 | $1.13 | $1.19 | $77,419.70 | $2,374,522 |
| 2018-06-22 | $1.19 | $1.19 | $1.01 | $1.04 | $52,297.40 | $2,070,901 |
| 2018-06-23 | $1.04 | $1.08 | $1.04 | $1.06 | $51,090.50 | $2,114,662 |
| 2018-06-24 | $1.06 | $1.09 | $0.9997 | $1.08 | $25,796.40 | $2,151,816 |
| 2018-06-25 | $1.08 | $1.12 | $1.06 | $1.10 | $42,603.00 | $2,179,716 |
| 2018-06-26 | $1.10 | $1.12 | $1.08 | $1.09 | $38,126.20 | $2,162,064 |
| 2018-06-27 | $1.09 | $1.09 | $1.03 | $1.06 | $41,330.20 | $2,104,015 |
| 2018-06-28 | $1.06 | $1.11 | $1.05 | $1.07 | $113,572 | $2,121,806 |
| 2018-06-29 | $1.07 | $1.12 | $1.04 | $1.11 | $40,691.80 | $2,203,199 |
| 2018-06-30 | $1.11 | $1.15 | $1.08 | $1.08 | $59,193.60 | $2,158,602 |