Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07685 | $0.07862 | $0.07309 | $0.07356 | $27,696.64 | $146,384 |
| 2019-10-02 | $0.07358 | $0.07672 | $0.07110 | $0.07669 | $44,001.11 | $152,611 |
| 2019-10-03 | $0.07666 | $0.07691 | $0.07322 | $0.07577 | $40,469.45 | $150,795 |
| 2019-10-04 | $0.07578 | $0.07738 | $0.07220 | $0.07655 | $29,735.68 | $152,342 |
| 2019-10-05 | $0.07642 | $0.07703 | $0.07393 | $0.07477 | $31,803.79 | $148,798 |
| 2019-10-06 | $0.07476 | $0.07588 | $0.07318 | $0.07459 | $30,550.95 | $148,437 |
| 2019-10-07 | $0.07450 | $0.07975 | $0.07388 | $0.07869 | $45,316.92 | $156,598 |
| 2019-10-08 | $0.07880 | $0.08059 | $0.07744 | $0.07903 | $39,824.51 | $157,265 |
| 2019-10-09 | $0.07903 | $0.08416 | $0.07746 | $0.08407 | $37,646.07 | $167,302 |
| 2019-10-10 | $0.08409 | $0.08416 | $0.08148 | $0.08264 | $28,325.92 | $164,452 |
| 2019-10-11 | $0.08264 | $0.08565 | $0.08030 | $0.08138 | $38,958.45 | $161,953 |
| 2019-10-12 | $0.08142 | $0.08186 | $0.08023 | $0.08078 | $15,390.19 | $160,760 |
| 2019-10-13 | $0.08075 | $0.08381 | $0.08060 | $0.08118 | $42,866.60 | $161,557 |
| 2019-10-14 | $0.08118 | $0.08271 | $0.08071 | $0.08176 | $21,747.84 | $162,699 |
| 2019-10-15 | $0.08180 | $0.08211 | $0.08001 | $0.08032 | $35,096.79 | $159,843 |
| 2019-10-16 | $0.08029 | $0.08137 | $0.07751 | $0.07820 | $48,771.47 | $155,622 |
| 2019-10-17 | $0.07811 | $0.07856 | $0.07666 | $0.07715 | $63,430.24 | $153,523 |
| 2019-10-18 | $0.07715 | $0.07853 | $0.07475 | $0.07635 | $55,935.39 | $151,935 |
| 2019-10-19 | $0.07634 | $0.07672 | $0.07555 | $0.07575 | $47,703.62 | $150,742 |
| 2019-10-20 | $0.07573 | $0.07949 | $0.07523 | $0.07588 | $83,306.73 | $151,001 |
| 2019-10-21 | $0.07589 | $0.07823 | $0.07337 | $0.07627 | $55,423.11 | $151,783 |
| 2019-10-22 | $0.07628 | $0.07784 | $0.07400 | $0.07405 | $63,045.98 | $147,357 |
| 2019-10-23 | $0.07405 | $0.07492 | $0.06909 | $0.06975 | $71,503.08 | $138,814 |
| 2019-10-24 | $0.06975 | $0.07060 | $0.06870 | $0.06942 | $69,190.80 | $138,143 |
| 2019-10-25 | $0.06942 | $0.08078 | $0.06892 | $0.07963 | $79,330.85 | $158,472 |
| 2019-10-26 | $0.07960 | $0.08866 | $0.07194 | $0.07543 | $83,323.76 | $150,118 |
| 2019-10-27 | $0.07582 | $0.08107 | $0.07460 | $0.07549 | $72,262.98 | $150,234 |
| 2019-10-28 | $0.07545 | $0.08085 | $0.07313 | $0.07352 | $57,876.34 | $146,298 |
| 2019-10-29 | $0.07353 | $0.07907 | $0.07332 | $0.07719 | $67,006.24 | $153,609 |
| 2019-10-30 | $0.07723 | $0.07728 | $0.07323 | $0.07621 | $64,123.99 | $151,661 |
| 2019-10-31 | $0.07620 | $0.07983 | $0.07438 | $0.07552 | $71,275.75 | $150,288 |