Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1059 | $0.1063 | $0.09999 | $0.1036 | $27,817.72 | $206,119 |
| 2019-09-02 | $0.1036 | $0.1089 | $0.09973 | $0.1085 | $29,817.11 | $216,016 |
| 2019-09-03 | $0.1086 | $0.1113 | $0.1051 | $0.1056 | $40,269.80 | $210,050 |
| 2019-09-04 | $0.1055 | $0.1103 | $0.1034 | $0.1047 | $51,364.25 | $208,265 |
| 2019-09-05 | $0.1047 | $0.1048 | $0.09772 | $0.09904 | $37,420.58 | $197,099 |
| 2019-09-06 | $0.09904 | $0.1079 | $0.09584 | $0.09924 | $35,655.03 | $197,500 |
| 2019-09-07 | $0.09949 | $0.1024 | $0.09647 | $0.09883 | $16,040.81 | $196,683 |
| 2019-09-08 | $0.09878 | $0.1021 | $0.09818 | $0.09821 | $21,747.50 | $195,441 |
| 2019-09-09 | $0.09823 | $0.1006 | $0.09374 | $0.09501 | $23,864.53 | $189,073 |
| 2019-09-10 | $0.09507 | $0.1022 | $0.09262 | $0.09452 | $52,182.11 | $188,094 |
| 2019-09-11 | $0.09451 | $0.09654 | $0.08999 | $0.09378 | $26,659.35 | $186,627 |
| 2019-09-12 | $0.09386 | $0.09511 | $0.08569 | $0.09144 | $30,930.34 | $181,971 |
| 2019-09-13 | $0.09143 | $0.09176 | $0.07858 | $0.08272 | $17,266.09 | $164,610 |
| 2019-09-14 | $0.08268 | $0.09582 | $0.08190 | $0.09421 | $49,378.40 | $187,480 |
| 2019-09-15 | $0.09416 | $0.09900 | $0.08839 | $0.09183 | $54,553.72 | $182,753 |
| 2019-09-16 | $0.09183 | $0.09485 | $0.08523 | $0.09226 | $35,042.12 | $183,609 |
| 2019-09-17 | $0.09228 | $0.09231 | $0.07835 | $0.08226 | $49,012.51 | $163,707 |
| 2019-09-18 | $0.08228 | $0.08793 | $0.08142 | $0.08355 | $16,440.27 | $166,274 |
| 2019-09-19 | $0.08347 | $0.08735 | $0.07816 | $0.08152 | $54,155.23 | $162,227 |
| 2019-09-20 | $0.08163 | $0.09177 | $0.08004 | $0.08295 | $42,708.84 | $165,083 |
| 2019-09-21 | $0.08293 | $0.08508 | $0.07852 | $0.08148 | $34,166.67 | $162,153 |
| 2019-09-22 | $0.08149 | $0.08921 | $0.07181 | $0.08476 | $50,628.87 | $168,678 |
| 2019-09-23 | $0.08476 | $0.08477 | $0.07910 | $0.07910 | $4,316.24 | $157,413 |
| 2019-09-24 | $0.07910 | $0.08908 | $0.06985 | $0.07325 | $51,582.69 | $145,769 |
| 2019-09-25 | $0.07325 | $0.07501 | $0.06735 | $0.07039 | $16,939.06 | $140,083 |
| 2019-09-26 | $0.07039 | $0.07043 | $0.06428 | $0.06732 | $27,456.93 | $133,964 |
| 2019-09-27 | $0.06732 | $0.07714 | $0.06548 | $0.07678 | $45,578.62 | $152,797 |
| 2019-09-28 | $0.07678 | $0.07832 | $0.07340 | $0.07756 | $44,321.67 | $154,352 |
| 2019-09-29 | $0.07762 | $0.07770 | $0.07242 | $0.07325 | $10,100.83 | $145,762 |
| 2019-09-30 | $0.07323 | $0.07726 | $0.07009 | $0.07682 | $31,015.56 | $152,874 |