Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1113 | $0.1269 | $0.1019 | $0.1236 | $67,674.70 | $245,880 |
| 2019-08-02 | $0.1270 | $0.1282 | $0.1070 | $0.1150 | $24,096.09 | $228,921 |
| 2019-08-03 | $0.1150 | $0.1179 | $0.1070 | $0.1125 | $40,546.05 | $223,787 |
| 2019-08-04 | $0.1125 | $0.1132 | $0.1062 | $0.1122 | $33,972.71 | $223,320 |
| 2019-08-05 | $0.1122 | $0.1252 | $0.1119 | $0.1195 | $43,048.67 | $237,720 |
| 2019-08-06 | $0.1195 | $0.1224 | $0.1069 | $0.1116 | $67,354.90 | $222,149 |
| 2019-08-07 | $0.1116 | $0.1145 | $0.1049 | $0.1104 | $13,526.28 | $219,658 |
| 2019-08-08 | $0.1107 | $0.1219 | $0.1038 | $0.1165 | $23,598.98 | $231,916 |
| 2019-08-09 | $0.1164 | $0.1245 | $0.1106 | $0.1202 | $37,879.27 | $239,191 |
| 2019-08-10 | $0.1202 | $0.1208 | $0.1073 | $0.1102 | $14,684.36 | $219,315 |
| 2019-08-11 | $0.1112 | $0.1200 | $0.1089 | $0.1179 | $30,080.95 | $234,712 |
| 2019-08-12 | $0.1179 | $0.1179 | $0.1087 | $0.1139 | $22,111.45 | $226,607 |
| 2019-08-13 | $0.1113 | $0.1144 | $0.1046 | $0.1052 | $25,353.34 | $209,310 |
| 2019-08-14 | $0.1052 | $0.1085 | $0.1003 | $0.1020 | $12,338.83 | $202,964 |
| 2019-08-15 | $0.1019 | $0.1048 | $0.09605 | $0.1048 | $12,250.67 | $208,598 |
| 2019-08-16 | $0.1048 | $0.1056 | $0.09879 | $0.1052 | $26,243.80 | $209,380 |
| 2019-08-17 | $0.1052 | $0.1064 | $0.1014 | $0.1035 | $11,021.02 | $206,002 |
| 2019-08-18 | $0.1035 | $0.1060 | $0.09994 | $0.1044 | $3,810.13 | $207,749 |
| 2019-08-19 | $0.1044 | $0.1138 | $0.1036 | $0.1096 | $59,772.28 | $218,024 |
| 2019-08-20 | $0.1096 | $0.1184 | $0.1094 | $0.1133 | $38,748.71 | $225,495 |
| 2019-08-21 | $0.1133 | $0.1144 | $0.1050 | $0.1071 | $45,660.39 | $213,036 |
| 2019-08-22 | $0.1071 | $0.1096 | $0.1015 | $0.1064 | $33,943.60 | $211,689 |
| 2019-08-23 | $0.1064 | $0.1099 | $0.1030 | $0.1089 | $32,469.78 | $216,728 |
| 2019-08-24 | $0.1082 | $0.1093 | $0.1025 | $0.1061 | $34,531.04 | $211,116 |
| 2019-08-25 | $0.1061 | $0.1087 | $0.1013 | $0.1087 | $44,686.51 | $216,260 |
| 2019-08-26 | $0.1078 | $0.1130 | $0.1047 | $0.1108 | $38,836.78 | $220,578 |
| 2019-08-27 | $0.1109 | $0.1109 | $0.1021 | $0.1078 | $41,520.22 | $214,466 |
| 2019-08-28 | $0.1077 | $0.1130 | $0.1015 | $0.1050 | $64,356.12 | $208,867 |
| 2019-08-29 | $0.1048 | $0.1082 | $0.09994 | $0.1025 | $38,291.69 | $203,966 |
| 2019-08-30 | $0.1025 | $0.1056 | $0.1010 | $0.1055 | $28,277.01 | $209,928 |
| 2019-08-31 | $0.1055 | $0.1062 | $0.1017 | $0.1059 | $40,967.90 | $210,739 |