Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01677 | $0.01688 | $0.01387 | $0.01422 | $2,924.13 | $28,301.01 |
| 2020-03-02 | $0.01422 | $0.01583 | $0.01414 | $0.01569 | $2,486.72 | $31,232.43 |
| 2020-03-03 | $0.01569 | $0.01574 | $0.01401 | $0.01496 | $2,173.06 | $29,770.08 |
| 2020-03-04 | $0.01496 | $0.01503 | $0.01409 | $0.01431 | $1,215.45 | $28,481.84 |
| 2020-03-05 | $0.01432 | $0.01499 | $0.01393 | $0.01493 | $3,425.47 | $29,709.63 |
| 2020-03-06 | $0.01493 | $0.01524 | $0.01452 | $0.01521 | $2,090.42 | $30,267.42 |
| 2020-03-07 | $0.01521 | $0.01572 | $0.01463 | $0.01508 | $1,186.97 | $30,013.34 |
| 2020-03-08 | $0.01502 | $0.01548 | $0.01381 | $0.01384 | $3,178.44 | $27,542.26 |
| 2020-03-09 | $0.01382 | $0.01431 | $0.01317 | $0.01368 | $5,773.70 | $27,224.67 |
| 2020-03-10 | $0.01374 | $0.01501 | $0.01367 | $0.01453 | $5,191.43 | $28,922.34 |
| 2020-03-11 | $0.01453 | $0.01493 | $0.01408 | $0.01473 | $2,052.71 | $29,322.55 |
| 2020-03-12 | $0.01473 | $0.01478 | $0.009803 | $0.009848 | $3,357.34 | $19,597.62 |
| 2020-03-13 | $0.009836 | $0.01058 | $0.002781 | $0.003210 | $73,920.06 | $6,388.54 |
| 2020-03-14 | $0.003229 | $0.003312 | $0.002555 | $0.003201 | $48,892.91 | $6,370.20 |
| 2020-03-15 | $0.003201 | $0.004732 | $0.003119 | $0.003853 | $50,577.31 | $7,667.71 |
| 2020-03-16 | $0.003847 | $0.003853 | $0.002670 | $0.003033 | $60,015.30 | $6,036.31 |
| 2020-03-17 | $0.003034 | $0.004096 | $0.002894 | $0.003785 | $37,619.51 | $7,532.20 |
| 2020-03-18 | $0.003759 | $0.003781 | $0.002551 | $0.002680 | $63,418.94 | $5,332.98 |
| 2020-03-19 | $0.002673 | $0.003962 | $0.002658 | $0.003908 | $44,480.54 | $7,777.41 |
| 2020-03-20 | $0.003907 | $0.003907 | $0.002878 | $0.002927 | $47,678.43 | $5,825.53 |
| 2020-03-21 | $0.002934 | $0.003577 | $0.002779 | $0.003577 | $28,763.27 | $7,119.25 |
| 2020-03-22 | $0.003578 | $0.01112 | $0.002764 | $0.002787 | $30,095.05 | $5,546.79 |
| 2020-03-23 | $0.002787 | $0.002907 | $0.002114 | $0.002717 | $33,790.22 | $5,407.24 |
| 2020-03-24 | $0.002718 | $0.003147 | $0.002605 | $0.002918 | $38,578.36 | $5,807.81 |
| 2020-03-25 | $0.002918 | $0.003065 | $0.002668 | $0.002812 | $43,774.84 | $5,595.25 |
| 2020-03-26 | $0.002874 | $0.003283 | $0.002512 | $0.002699 | $47,737.51 | $5,371.56 |
| 2020-03-27 | $0.002702 | $0.01312 | $0.002449 | $0.01222 | $1,055.08 | $24,323.74 |
| 2020-03-28 | $0.01224 | $0.01291 | $0.01149 | $0.01192 | $612.23 | $23,715.98 |
| 2020-03-29 | $0.01192 | $0.01192 | $0.01111 | $0.01112 | $1,969.26 | $22,126.89 |
| 2020-03-30 | $0.01110 | $0.01355 | $0.01106 | $0.01346 | $2,270.50 | $26,777.88 |
| 2020-03-31 | $0.01342 | $0.01870 | $0.01235 | $0.01816 | $9,317.82 | $36,145.19 |