Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02198 | $0.02321 | $0.02198 | $0.02288 | $9,195.37 | $45,528.95 |
| 2020-02-02 | $0.02287 | $0.02579 | $0.02224 | $0.02551 | $39,109.21 | $50,769.18 |
| 2020-02-03 | $0.02551 | $0.02557 | $0.02236 | $0.02468 | $6,610.59 | $49,111.42 |
| 2020-02-04 | $0.02468 | $0.02989 | $0.02287 | $0.02571 | $18,292.49 | $51,155.32 |
| 2020-02-05 | $0.02570 | $0.02704 | $0.02443 | $0.02601 | $12,083.45 | $51,765.70 |
| 2020-02-06 | $0.02602 | $0.02668 | $0.02486 | $0.02563 | $16,733.07 | $51,009.82 |
| 2020-02-07 | $0.02563 | $0.02660 | $0.02533 | $0.02551 | $6,194.99 | $50,769.98 |
| 2020-02-08 | $0.02551 | $0.02557 | $0.02503 | $0.02540 | $1,985.06 | $50,539.64 |
| 2020-02-09 | $0.02542 | $0.02610 | $0.02126 | $0.02450 | $12,275.69 | $48,762.22 |
| 2020-02-10 | $0.02451 | $0.02503 | $0.02257 | $0.02359 | $12,473.73 | $46,952.55 |
| 2020-02-11 | $0.02359 | $0.02365 | $0.01624 | $0.02002 | $32,127.00 | $39,834.67 |
| 2020-02-12 | $0.02000 | $0.02190 | $0.01410 | $0.02119 | $15,609.54 | $42,172.81 |
| 2020-02-13 | $0.02119 | $0.02177 | $0.01694 | $0.01958 | $5,920.37 | $38,972.06 |
| 2020-02-14 | $0.01959 | $0.01961 | $0.01842 | $0.01858 | $2,993.63 | $36,981.52 |
| 2020-02-15 | $0.01858 | $0.01944 | $0.01797 | $0.01822 | $3,055.73 | $36,267.43 |
| 2020-02-16 | $0.01822 | $0.01865 | $0.01708 | $0.01861 | $3,903.96 | $37,040.91 |
| 2020-02-17 | $0.01860 | $0.01862 | $0.01683 | $0.01758 | $5,769.26 | $34,986.59 |
| 2020-02-18 | $0.01758 | $0.01885 | $0.01703 | $0.01881 | $1,443.45 | $37,430.05 |
| 2020-02-19 | $0.01882 | $0.01890 | $0.01592 | $0.01596 | $1,961.30 | $31,765.29 |
| 2020-02-20 | $0.01596 | $0.01775 | $0.01587 | $0.01656 | $4,806.06 | $32,963.70 |
| 2020-02-21 | $0.01655 | $0.01824 | $0.01650 | $0.01722 | $3,125.30 | $34,269.76 |
| 2020-02-22 | $0.01721 | $0.01758 | $0.01643 | $0.01647 | $3,368.13 | $32,769.41 |
| 2020-02-23 | $0.01647 | $0.01871 | $0.01644 | $0.01732 | $2,648.17 | $34,474.25 |
| 2020-02-24 | $0.01733 | $0.01931 | $0.01694 | $0.01714 | $3,522.58 | $34,101.05 |
| 2020-02-25 | $0.01715 | $0.01801 | $0.01649 | $0.01661 | $2,419.86 | $33,054.44 |
| 2020-02-26 | $0.01662 | $0.01718 | $0.01568 | $0.01583 | $1,612.64 | $31,505.99 |
| 2020-02-27 | $0.01584 | $0.01774 | $0.01531 | $0.01613 | $7,182.64 | $32,096.74 |
| 2020-02-28 | $0.01617 | $0.01676 | $0.01460 | $0.01558 | $5,950.14 | $31,002.68 |
| 2020-02-29 | $0.01558 | $0.01692 | $0.01255 | $0.01677 | $10,715.27 | $33,373.37 |