Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01816 | $0.02895 | $0.01785 | $0.02834 | $16,447.57 | $56,401.23 |
| 2020-04-02 | $0.02833 | $0.02853 | $0.02343 | $0.02709 | $10,539.08 | $53,904.42 |
| 2020-04-03 | $0.02708 | $0.02718 | $0.02365 | $0.02385 | $3,726.64 | $47,454.16 |
| 2020-04-04 | $0.02385 | $0.02561 | $0.02380 | $0.02459 | $1,573.33 | $48,931.75 |
| 2020-04-05 | $0.02460 | $0.02541 | $0.02067 | $0.02072 | $2,366.94 | $41,234.61 |
| 2020-04-06 | $0.02072 | $0.02449 | $0.02068 | $0.02358 | $10,887.91 | $46,924.63 |
| 2020-04-07 | $0.02364 | $0.02502 | $0.02157 | $0.02167 | $5,454.41 | $43,118.27 |
| 2020-04-08 | $0.02165 | $0.02356 | $0.02158 | $0.02216 | $4,274.52 | $44,089.46 |
| 2020-04-09 | $0.02214 | $0.02345 | $0.02191 | $0.02248 | $3,052.73 | $44,745.30 |
| 2020-04-10 | $0.02248 | $0.02248 | $0.02086 | $0.02099 | $668.76 | $41,778.32 |
| 2020-04-11 | $0.02099 | $0.02115 | $0.01933 | $0.01952 | $3,256.70 | $38,841.73 |
| 2020-04-12 | $0.01952 | $0.01964 | $0.01616 | $0.01644 | $1,960.32 | $32,709.56 |
| 2020-04-13 | $0.01642 | $0.01875 | $0.01541 | $0.01866 | $4,511.26 | $37,141.90 |
| 2020-04-14 | $0.01867 | $0.01875 | $0.01794 | $0.01820 | $1,065.25 | $36,215.98 |
| 2020-04-15 | $0.01819 | $0.01996 | $0.01648 | $0.01765 | $506.66 | $35,119.44 |
| 2020-04-16 | $0.01765 | $0.01899 | $0.01741 | $0.01883 | $2,595.30 | $37,476.67 |
| 2020-04-17 | $0.01884 | $0.01884 | $0.01752 | $0.01764 | $1,699.10 | $35,098.93 |
| 2020-04-18 | $0.01765 | $0.03991 | $0.01764 | $0.03987 | $0.4082 | $79,335.09 |
| 2020-04-19 | $0.03985 | $0.03997 | $0.02704 | $0.02712 | $8.57 | $53,963.08 |
| 2020-04-20 | $0.02712 | $0.02733 | $0.02706 | $0.02727 | $0 | $54,275.34 |
| 2020-04-21 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-22 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-23 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-24 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-25 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-26 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-27 | $0.02727 | $0.02727 | $0.02727 | $0.02727 | $0 | $54,275.34 |
| 2020-04-28 | $0.02727 | $0.02935 | $0.02727 | $0.02933 | $4.15 | $58,368.02 |
| 2020-04-29 | $0.02931 | $0.03952 | $0.02925 | $0.03914 | $0.8884 | $77,900.29 |
| 2020-04-30 | $0.03910 | $0.04137 | $0.03896 | $0.04137 | $0 | $82,336.49 |