Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3261 | $0.3263 | $0.3030 | $0.3091 | $27,420.79 | $615,057 |
| 2019-01-02 | $0.3097 | $0.3565 | $0.3048 | $0.3149 | $31,047.81 | $626,737 |
| 2019-01-03 | $0.3148 | $0.3785 | $0.2304 | $0.2702 | $73,350.64 | $537,795 |
| 2019-01-04 | $0.2699 | $0.3078 | $0.2256 | $0.2490 | $58,747.04 | $495,528 |
| 2019-01-05 | $0.2496 | $0.2752 | $0.2211 | $0.2378 | $78,949.16 | $473,152 |
| 2019-01-06 | $0.2358 | $0.2939 | $0.2311 | $0.2507 | $54,245.57 | $498,821 |
| 2019-01-07 | $0.2591 | $0.2911 | $0.2473 | $0.2757 | $64,573.60 | $548,726 |
| 2019-01-08 | $0.2759 | $0.2871 | $0.2597 | $0.2786 | $54,879.96 | $554,350 |
| 2019-01-09 | $0.2791 | $0.2923 | $0.2787 | $0.2884 | $66,749.02 | $574,013 |
| 2019-01-10 | $0.2913 | $0.3635 | $0.2913 | $0.3288 | $119,209 | $654,353 |
| 2019-01-11 | $0.3301 | $0.3354 | $0.2969 | $0.3026 | $44,003.27 | $602,143 |
| 2019-01-12 | $0.3023 | $0.3494 | $0.2702 | $0.3152 | $197,248 | $627,301 |
| 2019-01-13 | $0.3131 | $0.3505 | $0.2843 | $0.2850 | $30,786.08 | $567,223 |
| 2019-01-14 | $0.2851 | $0.3123 | $0.2642 | $0.3012 | $51,825.25 | $599,462 |
| 2019-01-15 | $0.3010 | $0.3353 | $0.2910 | $0.2973 | $47,212.99 | $591,629 |
| 2019-01-16 | $0.2969 | $0.3090 | $0.2689 | $0.2815 | $67,832.16 | $560,163 |
| 2019-01-17 | $0.2793 | $0.2952 | $0.2690 | $0.2857 | $62,853.36 | $568,574 |
| 2019-01-18 | $0.2852 | $0.2987 | $0.2625 | $0.2803 | $37,071.07 | $557,788 |
| 2019-01-19 | $0.2805 | $0.2948 | $0.2736 | $0.2848 | $26,516.28 | $566,840 |
| 2019-01-20 | $0.2846 | $0.2915 | $0.2610 | $0.2659 | $25,608.37 | $529,168 |
| 2019-01-21 | $0.2649 | $0.2769 | $0.2548 | $0.2644 | $19,555.09 | $526,221 |
| 2019-01-22 | $0.2630 | $0.2742 | $0.2577 | $0.2649 | $11,750.12 | $527,091 |
| 2019-01-23 | $0.2652 | $0.2809 | $0.2615 | $0.2661 | $22,822.32 | $529,493 |
| 2019-01-24 | $0.2689 | $0.2712 | $0.2503 | $0.2599 | $21,870.09 | $517,280 |
| 2019-01-25 | $0.2656 | $0.2664 | $0.2491 | $0.2583 | $14,310.71 | $513,993 |
| 2019-01-26 | $0.2583 | $0.2636 | $0.2533 | $0.2578 | $10,142.89 | $512,985 |
| 2019-01-27 | $0.2579 | $0.2632 | $0.2426 | $0.2558 | $71,011.64 | $508,962 |
| 2019-01-28 | $0.2551 | $0.2561 | $0.2313 | $0.2463 | $59,562.64 | $490,083 |
| 2019-01-29 | $0.2466 | $0.2477 | $0.2318 | $0.2431 | $78,829.19 | $483,709 |
| 2019-01-30 | $0.2423 | $0.2479 | $0.2348 | $0.2385 | $42,476.22 | $474,549 |
| 2019-01-31 | $0.2385 | $0.2492 | $0.2306 | $0.2389 | $58,277.75 | $475,395 |