Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1730 | $0.1850 | $0.1628 | $0.1725 | $54,293.99 | $343,314 |
| 2019-07-02 | $0.1724 | $0.1780 | $0.1593 | $0.1709 | $54,698.61 | $340,007 |
| 2019-07-03 | $0.1776 | $0.1935 | $0.1585 | $0.1848 | $84,635.32 | $367,855 |
| 2019-07-04 | $0.1847 | $0.1859 | $0.1549 | $0.1655 | $52,698.99 | $329,321 |
| 2019-07-05 | $0.1654 | $0.1763 | $0.1613 | $0.1763 | $51,126.53 | $350,874 |
| 2019-07-06 | $0.1768 | $0.1840 | $0.1544 | $0.1686 | $54,157.88 | $335,558 |
| 2019-07-07 | $0.1686 | $0.1711 | $0.1531 | $0.1588 | $49,256.31 | $316,091 |
| 2019-07-08 | $0.1588 | $0.1645 | $0.1380 | $0.1637 | $315,366 | $325,682 |
| 2019-07-09 | $0.1637 | $0.1680 | $0.1524 | $0.1566 | $41,087.49 | $311,596 |
| 2019-07-10 | $0.1566 | $0.1614 | $0.1437 | $0.1492 | $29,986.73 | $296,938 |
| 2019-07-11 | $0.1492 | $0.1495 | $0.1334 | $0.1371 | $34,999.59 | $272,795 |
| 2019-07-12 | $0.1372 | $0.1436 | $0.1312 | $0.1356 | $29,681.48 | $269,788 |
| 2019-07-13 | $0.1356 | $0.1408 | $0.1217 | $0.1300 | $51,287.59 | $258,683 |
| 2019-07-14 | $0.1300 | $0.1390 | $0.1162 | $0.1164 | $44,470.59 | $231,556 |
| 2019-07-15 | $0.1164 | $0.1258 | $0.1115 | $0.1241 | $47,093.15 | $246,903 |
| 2019-07-16 | $0.1240 | $0.1346 | $0.1105 | $0.1234 | $69,277.71 | $245,637 |
| 2019-07-17 | $0.1230 | $0.1411 | $0.1214 | $0.1380 | $84,126.39 | $274,681 |
| 2019-07-18 | $0.1381 | $0.1599 | $0.1334 | $0.1517 | $76,284.44 | $301,868 |
| 2019-07-19 | $0.1517 | $0.1601 | $0.1355 | $0.1400 | $64,869.35 | $278,575 |
| 2019-07-20 | $0.1400 | $0.1453 | $0.1316 | $0.1343 | $49,160.07 | $267,226 |
| 2019-07-21 | $0.1342 | $0.1496 | $0.1318 | $0.1493 | $64,410.47 | $297,132 |
| 2019-07-22 | $0.1493 | $0.1505 | $0.1093 | $0.1299 | $106,918 | $258,572 |
| 2019-07-23 | $0.1299 | $0.1325 | $0.1096 | $0.1228 | $64,261.31 | $244,454 |
| 2019-07-24 | $0.1228 | $0.1253 | $0.1098 | $0.1249 | $47,435.42 | $248,471 |
| 2019-07-25 | $0.1248 | $0.1292 | $0.1127 | $0.1287 | $48,759.57 | $256,065 |
| 2019-07-26 | $0.1286 | $0.1287 | $0.1142 | $0.1206 | $56,446.17 | $240,038 |
| 2019-07-27 | $0.1206 | $0.1259 | $0.1084 | $0.1145 | $47,019.82 | $227,762 |
| 2019-07-28 | $0.1140 | $0.1285 | $0.1078 | $0.1126 | $69,316.50 | $224,077 |
| 2019-07-29 | $0.1126 | $0.1219 | $0.1075 | $0.1219 | $100,108 | $242,493 |
| 2019-07-30 | $0.1213 | $0.1214 | $0.1070 | $0.1182 | $78,737.71 | $235,220 |
| 2019-07-31 | $0.1176 | $0.1191 | $0.1063 | $0.1113 | $59,926.17 | $221,430 |