Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.07548 | $0.07652 | $0.07448 | $0.07563 | $25,464.31 | $150,497 |
| 2019-11-02 | $0.07560 | $0.07762 | $0.07542 | $0.07661 | $51,479.84 | $152,467 |
| 2019-11-03 | $0.07662 | $0.07811 | $0.07457 | $0.07559 | $82,626.43 | $150,422 |
| 2019-11-04 | $0.07550 | $0.07760 | $0.07419 | $0.07671 | $47,282.58 | $152,659 |
| 2019-11-05 | $0.07671 | $0.07751 | $0.07243 | $0.07291 | $52,308.30 | $145,104 |
| 2019-11-06 | $0.07291 | $0.07591 | $0.07178 | $0.07285 | $56,135.95 | $144,979 |
| 2019-11-07 | $0.07288 | $0.07390 | $0.06914 | $0.07153 | $68,702.38 | $142,346 |
| 2019-11-08 | $0.07150 | $0.07202 | $0.06637 | $0.06739 | $59,669.48 | $134,119 |
| 2019-11-09 | $0.06738 | $0.06876 | $0.06473 | $0.06575 | $32,134.37 | $130,849 |
| 2019-11-10 | $0.06599 | $0.07561 | $0.06518 | $0.07255 | $55,710.86 | $144,378 |
| 2019-11-11 | $0.07255 | $0.07287 | $0.06932 | $0.06943 | $14,347.75 | $138,166 |
| 2019-11-12 | $0.06943 | $0.07155 | $0.06896 | $0.07134 | $29,387.33 | $141,976 |
| 2019-11-13 | $0.07136 | $0.07147 | $0.06825 | $0.06872 | $42,542.02 | $136,753 |
| 2019-11-14 | $0.06872 | $0.07867 | $0.06759 | $0.06928 | $65,604.76 | $137,868 |
| 2019-11-15 | $0.06936 | $0.07158 | $0.06629 | $0.06761 | $54,539.34 | $134,548 |
| 2019-11-16 | $0.06767 | $0.06948 | $0.06710 | $0.06838 | $30,669.02 | $136,086 |
| 2019-11-17 | $0.06838 | $0.07114 | $0.06824 | $0.06853 | $66,016.85 | $136,383 |
| 2019-11-18 | $0.06855 | $0.07156 | $0.06721 | $0.06795 | $60,915.84 | $135,216 |
| 2019-11-19 | $0.06795 | $0.06982 | $0.06683 | $0.06820 | $53,702.08 | $135,714 |
| 2019-11-20 | $0.06819 | $0.07065 | $0.06797 | $0.06908 | $57,699.10 | $137,474 |
| 2019-11-21 | $0.06901 | $0.07426 | $0.06526 | $0.06735 | $49,796.93 | $134,024 |
| 2019-11-22 | $0.06735 | $0.06980 | $0.06061 | $0.06397 | $56,123.59 | $127,310 |
| 2019-11-23 | $0.06397 | $0.06728 | $0.06154 | $0.06557 | $34,087.09 | $130,484 |
| 2019-11-24 | $0.06557 | $0.06647 | $0.06162 | $0.06174 | $52,308.43 | $122,867 |
| 2019-11-25 | $0.06176 | $0.06676 | $0.05977 | $0.06386 | $78,395.63 | $127,085 |
| 2019-11-26 | $0.06386 | $0.06726 | $0.06257 | $0.06595 | $80,529.09 | $131,234 |
| 2019-11-27 | $0.06508 | $0.06703 | $0.05919 | $0.06494 | $83,703.44 | $129,238 |
| 2019-11-28 | $0.06494 | $0.06643 | $0.05543 | $0.05787 | $81,423.86 | $115,165 |
| 2019-11-29 | $0.05780 | $0.06266 | $0.05280 | $0.05881 | $58,883.65 | $117,025 |
| 2019-11-30 | $0.05886 | $0.06076 | $0.04692 | $0.05363 | $95,282.36 | $106,718 |