Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.008544 | $0.01153 | $0.008475 | $0.01097 | $2,010.91 | $2,505,746 |
| 2020-11-02 | $0.01099 | $0.01179 | $0.009800 | $0.01098 | $2,028.74 | $2,508,755 |
| 2020-11-03 | $0.01098 | $0.01102 | $0.01007 | $0.01044 | $431.71 | $2,383,998 |
| 2020-11-04 | $0.01046 | $0.01138 | $0.009125 | $0.01130 | $710.48 | $2,581,870 |
| 2020-11-05 | $0.01131 | $0.01178 | $0.008985 | $0.01169 | $1,398.99 | $2,669,474 |
| 2020-11-06 | $0.01168 | $0.01198 | $0.009196 | $0.01074 | $542.42 | $2,453,754 |
| 2020-11-07 | $0.01074 | $0.01086 | $0.009810 | $0.01009 | $13.69 | $2,304,492 |
| 2020-11-08 | $0.01009 | $0.01027 | $0.006720 | $0.007120 | $1,999.00 | $1,626,791 |
| 2020-11-09 | $0.007121 | $0.007261 | $0.006838 | $0.007053 | $0 | $1,611,521 |
| 2020-11-10 | $0.007053 | $0.007416 | $0.004537 | $0.004893 | $2,083.61 | $1,117,939 |
| 2020-11-11 | $0.004893 | $0.006030 | $0.004794 | $0.005650 | $1,601.97 | $1,290,993 |
| 2020-11-12 | $0.005653 | $0.006524 | $0.004062 | $0.005373 | $5,333.80 | $1,227,795 |
| 2020-11-13 | $0.005371 | $0.005757 | $0.004347 | $0.004567 | $1,436.95 | $1,043,763 |
| 2020-11-14 | $0.004569 | $0.005325 | $0.004488 | $0.005305 | $2,393.00 | $1,212,402 |
| 2020-11-15 | $0.005302 | $0.007379 | $0.004422 | $0.004468 | $1,288.89 | $1,021,071 |
| 2020-11-16 | $0.004468 | $0.006202 | $0.004447 | $0.005683 | $2,533.39 | $1,298,915 |
| 2020-11-17 | $0.005340 | $0.005346 | $0.004638 | $0.005117 | $2,574.86 | $1,169,571 |
| 2020-11-18 | $0.005117 | $0.005400 | $0.003717 | $0.004807 | $2,330.85 | $1,098,682 |
| 2020-11-19 | $0.004807 | $0.004868 | $0.003826 | $0.004811 | $2,306.20 | $1,099,661 |
| 2020-11-20 | $0.004811 | $0.005294 | $0.003690 | $0.005028 | $3,577.97 | $1,149,353 |
| 2020-11-21 | $0.005028 | $0.005302 | $0.003722 | $0.004847 | $1,758.74 | $1,108,002 |
| 2020-11-22 | $0.004847 | $0.004859 | $0.003888 | $0.004042 | $130.66 | $923,972 |
| 2020-11-23 | $0.004041 | $0.004549 | $0.003633 | $0.003674 | $1,341.83 | $839,841 |
| 2020-11-24 | $0.003673 | $0.004234 | $0.003263 | $0.003631 | $1,311.52 | $830,093 |
| 2020-11-25 | $0.003630 | $0.003952 | $0.003531 | $0.003934 | $165.10 | $899,470 |
| 2020-11-26 | $0.003934 | $0.003935 | $0.003141 | $0.003767 | $716.10 | $861,303 |
| 2020-11-27 | $0.003772 | $0.003838 | $0.003168 | $0.003422 | $507.07 | $782,391 |
| 2020-11-28 | $0.003422 | $0.004436 | $0.003406 | $0.004429 | $322.97 | $1,012,830 |
| 2020-11-29 | $0.004429 | $0.004740 | $0.002880 | $0.003090 | $2,350.15 | $706,635 |
| 2020-11-30 | $0.003090 | $0.003537 | $0.002755 | $0.002944 | $1,160.44 | $673,232 |