Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.05 | $1.06 | $1.02 | $1.04 | $88,717.80 | $2,062,801 |
| 2018-10-02 | $1.03 | $1.06 | $0.9816 | $1.04 | $145,021 | $2,062,682 |
| 2018-10-03 | $1.04 | $1.04 | $0.9894 | $1.00 | $131,187 | $1,999,140 |
| 2018-10-04 | $1.01 | $1.04 | $0.9578 | $1.02 | $160,803 | $2,021,727 |
| 2018-10-05 | $1.02 | $1.03 | $0.9608 | $1.03 | $173,327 | $2,044,353 |
| 2018-10-06 | $1.03 | $1.03 | $0.9931 | $0.9956 | $138,341 | $1,981,205 |
| 2018-10-07 | $0.9992 | $1.02 | $0.9801 | $0.9983 | $165,719 | $1,986,616 |
| 2018-10-08 | $1.00 | $1.01 | $0.9626 | $0.9855 | $35,593.20 | $1,961,169 |
| 2018-10-09 | $0.9832 | $1.00 | $0.9235 | $0.9585 | $157,520 | $1,907,518 |
| 2018-10-10 | $0.9550 | $0.9578 | $0.8558 | $0.9081 | $36,033.00 | $1,807,224 |
| 2018-10-11 | $0.9052 | $0.9060 | $0.7300 | $0.7760 | $82,363.50 | $1,544,203 |
| 2018-10-12 | $0.7750 | $0.7781 | $0.7263 | $0.7523 | $36,617.70 | $1,497,057 |
| 2018-10-13 | $0.7523 | $0.8857 | $0.7435 | $0.8391 | $107,396 | $1,669,873 |
| 2018-10-14 | $0.8393 | $0.8522 | $0.7590 | $0.7823 | $13,342.50 | $1,556,854 |
| 2018-10-15 | $0.7832 | $0.8991 | $0.7775 | $0.7919 | $61,803.10 | $1,575,851 |
| 2018-10-16 | $0.7913 | $1.00 | $0.7896 | $0.9733 | $124,869 | $1,936,841 |
| 2018-10-17 | $0.9765 | $1.07 | $0.9401 | $0.9883 | $473,534 | $1,966,756 |
| 2018-10-18 | $0.9916 | $1.06 | $0.9560 | $0.9736 | $311,842 | $1,937,488 |
| 2018-10-19 | $0.9733 | $1.04 | $0.9118 | $0.9123 | $438,734 | $1,815,572 |
| 2018-10-20 | $0.9124 | $0.9740 | $0.3816 | $0.4230 | $318,680 | $841,871 |
| 2018-10-21 | $0.4231 | $1.14 | $0.4205 | $0.9380 | $324,832 | $1,866,644 |
| 2018-10-22 | $0.9345 | $0.9506 | $0.8550 | $0.8843 | $233,882 | $1,759,743 |
| 2018-10-23 | $0.8844 | $0.9125 | $0.8600 | $0.8898 | $275,241 | $1,770,650 |
| 2018-10-24 | $0.8858 | $0.9108 | $0.8269 | $0.8745 | $159,594 | $1,740,392 |
| 2018-10-25 | $0.8749 | $0.8954 | $0.8323 | $0.8488 | $323,946 | $1,689,188 |
| 2018-10-26 | $0.8474 | $0.8645 | $0.7953 | $0.8439 | $274,010 | $1,679,335 |
| 2018-10-27 | $0.8408 | $0.8584 | $0.8076 | $0.8479 | $177,607 | $1,687,365 |
| 2018-10-28 | $0.8523 | $0.8539 | $0.7762 | $0.8155 | $208,137 | $1,622,874 |
| 2018-10-29 | $0.8117 | $0.8198 | $0.7186 | $0.7199 | $309,590 | $1,432,566 |
| 2018-10-30 | $0.7197 | $0.7419 | $0.6397 | $0.6991 | $426,331 | $1,391,260 |
| 2018-10-31 | $0.6961 | $0.7284 | $0.6368 | $0.6489 | $341,215 | $1,291,376 |