Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.03624 | $0.03697 | $0.03609 | $0.03661 | $1.51 | $72,846.58 |
| 2020-07-02 | $0.03662 | $0.03685 | $0.03647 | $0.03680 | $0 | $73,235.99 |
| 2020-07-03 | $0.03680 | $0.03680 | $0.03680 | $0.03680 | $0 | $73,235.99 |
| 2020-07-04 | $0.03680 | $0.03680 | $0.03680 | $0.03680 | $0 | $73,235.99 |
| 2020-07-05 | $0.03680 | $0.03680 | $0.03680 | $0.03680 | $0 | $73,235.99 |
| 2020-07-06 | $0.03680 | $0.03680 | $0.03510 | $0.03529 | $1.13 | $70,224.41 |
| 2020-07-07 | $0.03528 | $0.03607 | $0.03497 | $0.03590 | $6,357.64 | $7,598,485 |
| 2020-07-08 | $0.03591 | $0.03858 | $0.03587 | $0.03669 | $453.13 | $7,764,816 |
| 2020-07-09 | $0.03669 | $0.03847 | $0.03601 | $0.03622 | $582.06 | $7,666,253 |
| 2020-07-10 | $0.03623 | $0.03773 | $0.03580 | $0.03713 | $506.79 | $7,857,388 |
| 2020-07-11 | $0.03712 | $0.03811 | $0.03696 | $0.03724 | $620.51 | $7,881,841 |
| 2020-07-12 | $0.03724 | $0.03971 | $0.03702 | $0.03785 | $2,207.59 | $8,010,296 |
| 2020-07-13 | $0.03785 | $0.04003 | $0.03744 | $0.03974 | $13,130.91 | $8,409,682 |
| 2020-07-14 | $0.03951 | $0.04442 | $0.03929 | $0.04415 | $4,736.37 | $9,344,333 |
| 2020-07-15 | $0.04415 | $0.06345 | $0.04099 | $0.06018 | $44,424.71 | $12,736,213 |
| 2020-07-16 | $0.06017 | $0.06019 | $0.05048 | $0.05340 | $3,848.04 | $11,300,923 |
| 2020-07-17 | $0.05339 | $0.08187 | $0.05315 | $0.08123 | $31,746.04 | $17,191,626 |
| 2020-07-18 | $0.08123 | $0.1807 | $0.08015 | $0.1796 | $213,333 | $38,001,205 |
| 2020-07-19 | $0.1796 | $0.1831 | $0.1088 | $0.1194 | $100,145 | $25,264,390 |
| 2020-07-20 | $0.1196 | $0.1467 | $0.1194 | $0.1409 | $26,864.51 | $30,512,231 |
| 2020-07-21 | $0.1409 | $0.1451 | $0.1110 | $0.1112 | $58,800.54 | $24,436,350 |
| 2020-07-22 | $0.1112 | $0.1119 | $0.06682 | $0.09470 | $71,340.62 | $20,811,783 |
| 2020-07-23 | $0.09470 | $0.1045 | $0.08464 | $0.09553 | $15,017.30 | $20,995,690 |
| 2020-07-24 | $0.09556 | $0.09604 | $0.08221 | $0.08467 | $18,104.79 | $18,609,527 |
| 2020-07-25 | $0.08468 | $0.08907 | $0.08337 | $0.08410 | $16,503.41 | $18,735,788 |
| 2020-07-26 | $0.08412 | $0.08714 | $0.06587 | $0.06626 | $32,191.69 | $14,762,033 |
| 2020-07-27 | $0.06626 | $0.07898 | $0.04416 | $0.06755 | $19,231.03 | $15,050,289 |
| 2020-07-28 | $0.06755 | $0.07408 | $0.05426 | $0.06862 | $10,841.84 | $15,287,885 |
| 2020-07-29 | $0.06864 | $0.07204 | $0.05862 | $0.06408 | $5,805.01 | $14,277,639 |
| 2020-07-30 | $0.06414 | $0.06426 | $0.06047 | $0.06128 | $1,128.96 | $13,653,807 |
| 2020-07-31 | $0.06127 | $0.06349 | $0.05609 | $0.06283 | $3,515.71 | $14,000,137 |