Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2389 | $0.2444 | $0.2309 | $0.2345 | $63,019.78 | $466,632 |
| 2019-02-02 | $0.2344 | $0.2469 | $0.2325 | $0.2352 | $90,061.37 | $468,051 |
| 2019-02-03 | $0.2355 | $0.2468 | $0.2298 | $0.2415 | $93,667.78 | $480,568 |
| 2019-02-04 | $0.2423 | $0.2496 | $0.2355 | $0.2381 | $59,227.28 | $473,921 |
| 2019-02-05 | $0.2373 | $0.2469 | $0.2357 | $0.2370 | $53,879.94 | $471,622 |
| 2019-02-06 | $0.2378 | $0.2471 | $0.2310 | $0.2351 | $99,329.96 | $467,898 |
| 2019-02-07 | $0.2355 | $0.2432 | $0.2300 | $0.2367 | $91,292.97 | $471,074 |
| 2019-02-08 | $0.2356 | $0.2558 | $0.2295 | $0.2553 | $105,889 | $508,042 |
| 2019-02-09 | $0.2554 | $0.2554 | $0.2443 | $0.2476 | $111,885 | $492,722 |
| 2019-02-10 | $0.2480 | $0.2533 | $0.2430 | $0.2513 | $67,402.03 | $500,120 |
| 2019-02-11 | $0.2478 | $0.2550 | $0.2451 | $0.2489 | $110,241 | $495,376 |
| 2019-02-12 | $0.2493 | $0.2523 | $0.2453 | $0.2463 | $91,947.20 | $490,246 |
| 2019-02-13 | $0.2476 | $0.2526 | $0.2319 | $0.2370 | $72,742.53 | $471,735 |
| 2019-02-14 | $0.2367 | $0.2461 | $0.2205 | $0.2217 | $92,445.27 | $441,269 |
| 2019-02-15 | $0.2218 | $0.2299 | $0.2039 | $0.2060 | $72,884.18 | $409,949 |
| 2019-02-16 | $0.2060 | $0.2294 | $0.1889 | $0.1996 | $95,997.61 | $397,301 |
| 2019-02-17 | $0.1997 | $0.2082 | $0.1872 | $0.1975 | $104,341 | $393,029 |
| 2019-02-18 | $0.1975 | $0.2202 | $0.1946 | $0.1986 | $134,555 | $395,131 |
| 2019-02-19 | $0.1986 | $0.2107 | $0.1928 | $0.1929 | $57,991.16 | $383,940 |
| 2019-02-20 | $0.1923 | $0.2062 | $0.1921 | $0.2032 | $132,147 | $404,445 |
| 2019-02-21 | $0.2030 | $0.2038 | $0.1707 | $0.1901 | $179,806 | $378,314 |
| 2019-02-22 | $0.1883 | $0.1984 | $0.1731 | $0.1947 | $205,226 | $387,554 |
| 2019-02-23 | $0.1944 | $0.2062 | $0.1823 | $0.1932 | $166,755 | $384,550 |
| 2019-02-24 | $0.1940 | $0.2139 | $0.1653 | $0.1796 | $157,645 | $357,431 |
| 2019-02-25 | $0.1804 | $0.1843 | $0.1648 | $0.1806 | $166,996 | $359,379 |
| 2019-02-26 | $0.1801 | $0.1815 | $0.1642 | $0.1705 | $177,055 | $339,383 |
| 2019-02-27 | $0.1706 | $0.1725 | $0.1483 | $0.1530 | $139,031 | $304,558 |
| 2019-02-28 | $0.1534 | $0.1707 | $0.1533 | $0.1621 | $126,052 | $322,610 |