Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1621 | $0.1647 | $0.1403 | $0.1549 | $71,523.95 | $308,303 |
| 2019-03-02 | $0.1499 | $0.1709 | $0.1498 | $0.1645 | $127,254 | $327,300 |
| 2019-03-03 | $0.1641 | $0.1699 | $0.1500 | $0.1630 | $138,242 | $324,396 |
| 2019-03-04 | $0.1636 | $0.1672 | $0.1597 | $0.1631 | $68,638.89 | $324,647 |
| 2019-03-05 | $0.1642 | $0.1821 | $0.1585 | $0.1673 | $134,325 | $332,899 |
| 2019-03-06 | $0.1665 | $0.1723 | $0.1606 | $0.1699 | $166,276 | $338,041 |
| 2019-03-07 | $0.1701 | $0.1715 | $0.1600 | $0.1642 | $102,131 | $326,726 |
| 2019-03-08 | $0.1644 | $0.1725 | $0.1643 | $0.1686 | $140,419 | $335,527 |
| 2019-03-09 | $0.1685 | $0.1715 | $0.1661 | $0.1694 | $101,839 | $337,212 |
| 2019-03-10 | $0.1693 | $0.2021 | $0.1651 | $0.1831 | $124,779 | $364,281 |
| 2019-03-11 | $0.1832 | $0.2085 | $0.1832 | $0.2018 | $189,986 | $401,562 |
| 2019-03-12 | $0.2020 | $0.3341 | $0.1966 | $0.3335 | $476,549 | $663,699 |
| 2019-03-13 | $0.2972 | $0.3864 | $0.2833 | $0.3710 | $354,969 | $738,329 |
| 2019-03-14 | $0.3706 | $0.4732 | $0.3609 | $0.4697 | $372,068 | $934,803 |
| 2019-03-15 | $0.4691 | $0.7003 | $0.4680 | $0.6887 | $844,473 | $1,370,629 |
| 2019-03-16 | $0.6881 | $0.7377 | $0.6204 | $0.6315 | $539,389 | $1,256,630 |
| 2019-03-17 | $0.6312 | $0.6357 | $0.5143 | $0.5246 | $380,456 | $1,043,897 |
| 2019-03-18 | $0.5259 | $0.5628 | $0.5151 | $0.5237 | $175,738 | $1,042,181 |
| 2019-03-19 | $0.5250 | $0.5611 | $0.5021 | $0.5292 | $289,617 | $1,053,198 |
| 2019-03-20 | $0.5246 | $0.5904 | $0.5230 | $0.5694 | $299,125 | $1,133,177 |
| 2019-03-21 | $0.5798 | $0.5923 | $0.5447 | $0.5466 | $190,974 | $1,087,756 |
| 2019-03-22 | $0.5458 | $0.5771 | $0.5394 | $0.5419 | $114,874 | $1,078,504 |
| 2019-03-23 | $0.5417 | $0.5472 | $0.4892 | $0.5092 | $236,151 | $1,013,323 |
| 2019-03-24 | $0.5059 | $0.5349 | $0.5046 | $0.5124 | $142,001 | $1,019,666 |
| 2019-03-25 | $0.5132 | $0.5220 | $0.4807 | $0.5000 | $190,678 | $995,006 |
| 2019-03-26 | $0.4972 | $0.5178 | $0.4897 | $0.5004 | $166,506 | $995,880 |
| 2019-03-27 | $0.5007 | $0.5175 | $0.4889 | $0.5013 | $142,040 | $997,581 |
| 2019-03-28 | $0.5013 | $0.5145 | $0.4875 | $0.4939 | $92,288.97 | $982,873 |
| 2019-03-29 | $0.4939 | $0.5000 | $0.4015 | $0.4578 | $179,119 | $911,095 |
| 2019-03-30 | $0.4404 | $0.4622 | $0.4031 | $0.4232 | $127,796 | $842,263 |
| 2019-03-31 | $0.4232 | $0.4256 | $0.3601 | $0.3902 | $168,823 | $776,418 |