Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.05121 | $0.05314 | $0.05085 | $0.05263 | $1,015.80 | $12,061,730 |
| 2020-09-02 | $0.05263 | $0.05460 | $0.04933 | $0.05240 | $4,194.53 | $12,008,950 |
| 2020-09-03 | $0.05240 | $0.05372 | $0.04896 | $0.05000 | $5,809.41 | $11,459,714 |
| 2020-09-04 | $0.05002 | $0.05420 | $0.04805 | $0.05275 | $8,191.06 | $12,089,873 |
| 2020-09-05 | $0.05274 | $0.05624 | $0.04885 | $0.05622 | $5,618.94 | $12,886,363 |
| 2020-09-06 | $0.05622 | $0.05821 | $0.05351 | $0.05512 | $9,415.50 | $12,633,476 |
| 2020-09-07 | $0.05512 | $0.05777 | $0.05470 | $0.05472 | $7,015.43 | $12,544,417 |
| 2020-09-08 | $0.05474 | $0.05509 | $0.05079 | $0.05195 | $8,522.96 | $11,909,683 |
| 2020-09-09 | $0.05195 | $0.05602 | $0.05181 | $0.05290 | $3,751.90 | $12,126,968 |
| 2020-09-10 | $0.05290 | $0.05533 | $0.05036 | $0.05071 | $940.19 | $11,626,616 |
| 2020-09-11 | $0.05071 | $0.05084 | $0.05006 | $0.05047 | $0 | $11,572,258 |
| 2020-09-12 | $0.05047 | $0.05126 | $0.05037 | $0.05111 | $1,520.04 | $11,719,307 |
| 2020-09-13 | $0.05111 | $0.05168 | $0.04252 | $0.04462 | $5,570.43 | $10,231,915 |
| 2020-09-14 | $0.04462 | $0.04990 | $0.04438 | $0.04622 | $3,844.02 | $10,600,041 |
| 2020-09-15 | $0.04624 | $0.04706 | $0.04456 | $0.04479 | $1,001.34 | $10,272,285 |
| 2020-09-16 | $0.04479 | $0.04657 | $0.04436 | $0.04605 | $1,589.71 | $10,562,030 |
| 2020-09-17 | $0.04605 | $0.04637 | $0.04380 | $0.04453 | $991.27 | $10,214,189 |
| 2020-09-18 | $0.04453 | $0.04883 | $0.03836 | $0.04876 | $3,211.44 | $11,183,070 |
| 2020-09-19 | $0.04877 | $0.05102 | $0.03938 | $0.04746 | $8,124.27 | $10,886,095 |
| 2020-09-20 | $0.04746 | $0.04751 | $0.04276 | $0.04645 | $4,582.02 | $10,653,847 |
| 2020-09-21 | $0.04645 | $0.04663 | $0.04006 | $0.04034 | $1,824.13 | $9,252,751 |
| 2020-09-22 | $0.04033 | $0.04049 | $0.03795 | $0.03803 | $3,356.31 | $8,725,110 |
| 2020-09-23 | $0.03803 | $0.03979 | $0.03507 | $0.03883 | $2,484.71 | $8,908,675 |
| 2020-09-24 | $0.03883 | $0.03950 | $0.03479 | $0.03626 | $974.86 | $8,319,024 |
| 2020-09-25 | $0.03626 | $0.03634 | $0.03038 | $0.03251 | $1,535.47 | $7,457,691 |
| 2020-09-26 | $0.03251 | $0.03620 | $0.03078 | $0.03107 | $4,231.48 | $7,128,423 |
| 2020-09-27 | $0.03107 | $0.03360 | $0.03028 | $0.03351 | $3,101.08 | $7,688,746 |
| 2020-09-28 | $0.03351 | $0.03378 | $0.03061 | $0.03063 | $7,432.51 | $7,027,972 |
| 2020-09-29 | $0.03063 | $0.03330 | $0.03024 | $0.03167 | $6,497.23 | $7,266,104 |
| 2020-09-30 | $0.03167 | $0.03349 | $0.03008 | $0.03160 | $7,966.50 | $7,251,085 |