Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02775 | $0.02989 | $0.02745 | $0.02792 | $19,551.72 | $55,557.82 |
| 2020-01-02 | $0.02792 | $0.02917 | $0.02638 | $0.02850 | $9,828.85 | $56,712.89 |
| 2020-01-03 | $0.02850 | $0.02953 | $0.02224 | $0.02491 | $50,971.35 | $49,563.21 |
| 2020-01-04 | $0.02489 | $0.02604 | $0.02470 | $0.02574 | $8,774.29 | $51,231.49 |
| 2020-01-05 | $0.02572 | $0.02799 | $0.02550 | $0.02578 | $14,343.81 | $51,312.61 |
| 2020-01-06 | $0.02580 | $0.02763 | $0.02562 | $0.02683 | $4,724.70 | $53,387.18 |
| 2020-01-07 | $0.02682 | $0.02831 | $0.01920 | $0.02042 | $41,319.12 | $40,628.65 |
| 2020-01-08 | $0.02042 | $0.02245 | $0.01954 | $0.02090 | $20,455.32 | $41,591.44 |
| 2020-01-09 | $0.02101 | $0.02290 | $0.01696 | $0.01794 | $19,709.66 | $35,705.55 |
| 2020-01-10 | $0.01791 | $0.02023 | $0.01673 | $0.02022 | $9,476.27 | $40,247.03 |
| 2020-01-11 | $0.02022 | $0.02022 | $0.01824 | $0.01938 | $3,063.98 | $38,567.49 |
| 2020-01-12 | $0.01938 | $0.01948 | $0.01831 | $0.01866 | $5,366.64 | $37,132.46 |
| 2020-01-13 | $0.01866 | $0.02019 | $0.01838 | $0.01956 | $7,256.39 | $38,926.32 |
| 2020-01-14 | $0.01958 | $0.02170 | $0.01936 | $0.02078 | $12,895.09 | $41,359.10 |
| 2020-01-15 | $0.02075 | $0.02179 | $0.02004 | $0.02094 | $6,013.52 | $41,679.10 |
| 2020-01-16 | $0.02095 | $0.02114 | $0.02015 | $0.02036 | $2,350.78 | $40,508.15 |
| 2020-01-17 | $0.02037 | $0.02197 | $0.02024 | $0.02095 | $9,768.30 | $41,690.50 |
| 2020-01-18 | $0.02094 | $0.02468 | $0.02035 | $0.02191 | $12,974.26 | $43,611.09 |
| 2020-01-19 | $0.02191 | $0.02341 | $0.02121 | $0.02193 | $12,169.48 | $43,640.78 |
| 2020-01-20 | $0.02193 | $0.02237 | $0.02115 | $0.02141 | $3,572.60 | $42,602.80 |
| 2020-01-21 | $0.02142 | $0.02168 | $0.01993 | $0.02104 | $10,845.48 | $41,872.31 |
| 2020-01-22 | $0.02104 | $0.02213 | $0.02041 | $0.02210 | $4,316.21 | $43,985.50 |
| 2020-01-23 | $0.02210 | $0.02217 | $0.02028 | $0.02037 | $2,372.49 | $40,545.64 |
| 2020-01-24 | $0.02039 | $0.02147 | $0.02006 | $0.02127 | $1,867.16 | $42,329.69 |
| 2020-01-25 | $0.02127 | $0.02160 | $0.02043 | $0.02143 | $2,590.70 | $42,652.32 |
| 2020-01-26 | $0.02143 | $0.02146 | $0.02075 | $0.02119 | $2,344.95 | $42,172.79 |
| 2020-01-27 | $0.02119 | $0.02258 | $0.02110 | $0.02205 | $2,603.66 | $43,871.83 |
| 2020-01-28 | $0.02204 | $0.02249 | $0.02148 | $0.02249 | $2,756.89 | $44,750.69 |
| 2020-01-29 | $0.02250 | $0.02472 | $0.02247 | $0.02381 | $12,402.26 | $47,376.26 |
| 2020-01-30 | $0.02379 | $0.02433 | $0.02346 | $0.02373 | $4,157.98 | $47,219.15 |
| 2020-01-31 | $0.02373 | $0.02375 | $0.02150 | $0.02198 | $7,686.18 | $43,736.90 |