Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.05259 | $0.05625 | $0.04704 | $0.05277 | $73,715.45 | $105,015 |
| 2019-12-02 | $0.05277 | $0.05682 | $0.04828 | $0.05499 | $40,295.98 | $109,430 |
| 2019-12-03 | $0.05478 | $0.05575 | $0.05203 | $0.05374 | $47,394.38 | $106,949 |
| 2019-12-04 | $0.05374 | $0.05565 | $0.05153 | $0.05353 | $39,903.46 | $106,523 |
| 2019-12-05 | $0.05343 | $0.05558 | $0.05196 | $0.05420 | $41,244.20 | $107,863 |
| 2019-12-06 | $0.05407 | $0.05438 | $0.05191 | $0.05387 | $51,008.94 | $107,199 |
| 2019-12-07 | $0.05387 | $0.05388 | $0.05004 | $0.05168 | $32,165.39 | $102,848 |
| 2019-12-08 | $0.05167 | $0.05167 | $0.04414 | $0.04588 | $49,484.18 | $91,297.98 |
| 2019-12-09 | $0.04585 | $0.04681 | $0.03223 | $0.03912 | $57,745.99 | $77,857.14 |
| 2019-12-10 | $0.03911 | $0.04239 | $0.03393 | $0.03711 | $35,096.88 | $73,856.31 |
| 2019-12-11 | $0.03711 | $0.03900 | $0.03551 | $0.03698 | $33,554.89 | $73,584.23 |
| 2019-12-12 | $0.03698 | $0.03734 | $0.03076 | $0.03281 | $29,549.56 | $65,289.59 |
| 2019-12-13 | $0.03280 | $0.03909 | $0.03139 | $0.03727 | $27,990.33 | $74,164.70 |
| 2019-12-14 | $0.03727 | $0.04838 | $0.03727 | $0.04495 | $39,662.08 | $89,448.98 |
| 2019-12-15 | $0.04493 | $0.04493 | $0.03301 | $0.03764 | $43,218.28 | $74,903.48 |
| 2019-12-16 | $0.03774 | $0.03922 | $0.03262 | $0.03418 | $37,435.77 | $68,012.17 |
| 2019-12-17 | $0.03418 | $0.03548 | $0.03294 | $0.03297 | $16,360.94 | $65,621.62 |
| 2019-12-18 | $0.03297 | $0.03530 | $0.02779 | $0.03526 | $67,623.09 | $70,165.29 |
| 2019-12-19 | $0.03526 | $0.03586 | $0.02857 | $0.03044 | $32,029.89 | $60,582.41 |
| 2019-12-20 | $0.03044 | $0.03151 | $0.02791 | $0.02867 | $38,146.26 | $57,051.31 |
| 2019-12-21 | $0.02867 | $0.03166 | $0.02819 | $0.02974 | $25,543.46 | $59,180.75 |
| 2019-12-22 | $0.02974 | $0.02974 | $0.02789 | $0.02935 | $11,939.89 | $58,405.50 |
| 2019-12-23 | $0.02935 | $0.03107 | $0.02911 | $0.02955 | $9,071.69 | $58,804.48 |
| 2019-12-24 | $0.02931 | $0.03093 | $0.02267 | $0.02349 | $47,724.98 | $46,749.07 |
| 2019-12-25 | $0.02349 | $0.02450 | $0.01810 | $0.01903 | $32,776.81 | $37,873.18 |
| 2019-12-26 | $0.01903 | $0.02645 | $0.01903 | $0.02414 | $17,091.80 | $48,038.63 |
| 2019-12-27 | $0.02413 | $0.02545 | $0.02345 | $0.02406 | $21,424.85 | $47,877.58 |
| 2019-12-28 | $0.02410 | $0.02534 | $0.02342 | $0.02528 | $10,891.85 | $50,299.94 |
| 2019-12-29 | $0.02528 | $0.02642 | $0.02466 | $0.02486 | $6,682.12 | $49,480.16 |
| 2019-12-30 | $0.02486 | $0.02614 | $0.02435 | $0.02542 | $6,182.14 | $50,588.55 |
| 2019-12-31 | $0.02541 | $0.02834 | $0.02531 | $0.02775 | $18,003.93 | $55,218.95 |