Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.06283 | $0.06326 | $0.04887 | $0.04908 | $11,792.21 | $10,936,108 |
| 2020-08-02 | $0.04907 | $0.05521 | $0.03940 | $0.04755 | $7,702.76 | $10,595,367 |
| 2020-08-03 | $0.04757 | $0.04766 | $0.03650 | $0.04229 | $10,294.80 | $9,423,995 |
| 2020-08-04 | $0.04229 | $0.06337 | $0.04225 | $0.05275 | $15,338.33 | $11,754,551 |
| 2020-08-05 | $0.05958 | $0.06017 | $0.04947 | $0.05825 | $3,964.91 | $12,982,271 |
| 2020-08-06 | $0.05825 | $0.05974 | $0.05361 | $0.05911 | $798.28 | $13,173,961 |
| 2020-08-07 | $0.05910 | $0.05927 | $0.05281 | $0.05381 | $758.53 | $11,993,393 |
| 2020-08-08 | $0.05383 | $0.05869 | $0.05280 | $0.05315 | $2,727.00 | $11,845,274 |
| 2020-08-09 | $0.05316 | $0.05837 | $0.05263 | $0.05832 | $624.64 | $13,172,990 |
| 2020-08-10 | $0.05834 | $0.05965 | $0.04866 | $0.05645 | $10,724.73 | $12,920,723 |
| 2020-08-11 | $0.05647 | $0.05655 | $0.04806 | $0.05273 | $6,151.27 | $12,070,271 |
| 2020-08-12 | $0.05276 | $0.05355 | $0.04919 | $0.05349 | $3,249.02 | $12,244,057 |
| 2020-08-13 | $0.05349 | $0.05383 | $0.04992 | $0.05161 | $5,973.25 | $11,814,063 |
| 2020-08-14 | $0.05159 | $0.05634 | $0.05022 | $0.05246 | $2,372.52 | $12,011,008 |
| 2020-08-15 | $0.05248 | $0.07138 | $0.05248 | $0.05476 | $11,222.24 | $12,537,954 |
| 2020-08-16 | $0.05475 | $0.05953 | $0.05340 | $0.05953 | $6,386.46 | $13,629,375 |
| 2020-08-17 | $0.05953 | $0.06184 | $0.05492 | $0.05793 | $5,948.40 | $13,265,002 |
| 2020-08-18 | $0.05792 | $0.06250 | $0.05723 | $0.06117 | $11,668.08 | $14,007,237 |
| 2020-08-19 | $0.06117 | $0.06137 | $0.05778 | $0.06000 | $18,884.12 | $13,739,803 |
| 2020-08-20 | $0.06000 | $0.06134 | $0.05502 | $0.05961 | $20,959.25 | $13,650,755 |
| 2020-08-21 | $0.05960 | $0.06114 | $0.05429 | $0.05568 | $12,326.92 | $12,752,931 |
| 2020-08-22 | $0.05570 | $0.05898 | $0.05471 | $0.05756 | $2,290.42 | $13,184,075 |
| 2020-08-23 | $0.05756 | $0.05792 | $0.05714 | $0.05770 | $1,265.10 | $13,216,820 |
| 2020-08-24 | $0.05770 | $0.05904 | $0.05693 | $0.05874 | $5,117.79 | $13,455,003 |
| 2020-08-25 | $0.05872 | $0.05873 | $0.05552 | $0.05590 | $1,746.77 | $12,806,246 |
| 2020-08-26 | $0.05583 | $0.05811 | $0.05551 | $0.05696 | $3,599.02 | $13,049,744 |
| 2020-08-27 | $0.05694 | $0.05879 | $0.05357 | $0.05429 | $4,024.36 | $12,439,277 |
| 2020-08-28 | $0.05429 | $0.05592 | $0.04987 | $0.05200 | $7,034.39 | $11,914,350 |
| 2020-08-29 | $0.05201 | $0.05752 | $0.05179 | $0.05726 | $1,054.47 | $13,121,159 |
| 2020-08-30 | $0.05724 | $0.05788 | $0.05227 | $0.05281 | $1,408.78 | $12,100,737 |
| 2020-08-31 | $0.05281 | $0.05361 | $0.04921 | $0.05123 | $3,004.37 | $11,739,870 |