CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0009756 | $0.0009844 | $0.0009756 | $0.0009828 | $0.02164 | $3,331.45 |
| 2016-10-03 | $0.0009797 | $0.001531 | $0.0009786 | $0.001530 | $0.02972 | $5,186.71 |
| 2016-10-04 | $0.001530 | $0.002192 | $0.001529 | $0.002190 | $0.06219 | $7,424.95 |
| 2016-10-05 | $0.002191 | $0.002192 | $0.002190 | $0.002190 | $0.06218 | $7,424.58 |
| 2016-10-06 | $0.001532 | $0.001535 | $0.001532 | $0.001533 | $0.02626 | $5,194.88 |
| 2016-10-07 | $0.001533 | $0.001545 | $0.001530 | $0.001541 | $0.02640 | $5,223.42 |
| 2016-10-08 | $0.001547 | $0.001548 | $0.001545 | $0.001548 | $0.1354 | $5,246.03 |
| 2016-10-09 | $0.001548 | $0.001548 | $0.001542 | $0.001543 | $0.1350 | $5,231.49 |
| 2016-10-10 | $0.001542 | $0.001553 | $0.001540 | $0.001547 | $0.003867 | $5,243.62 |
| 2016-10-11 | $0.001547 | $0.001547 | $0.001547 | $0.001547 | $0.003869 | $5,245.42 |
| 2016-10-12 | $0.002231 | $0.002233 | $0.002220 | $0.002220 | $0.09127 | $7,526.37 |
| 2016-10-13 | $0.002220 | $0.002230 | $0.001016 | $0.001019 | $1.57 | $3,452.98 |
| 2016-10-14 | $0.001019 | $0.001026 | $0.001019 | $0.001023 | $0.4293 | $3,466.40 |
| 2016-10-15 | $0.001076 | $0.001078 | $0.001071 | $0.001073 | $0.3570 | $3,635.85 |
| 2016-10-16 | $0.001073 | $0.001080 | $0.001073 | $0.001079 | $0.3592 | $3,657.99 |
| 2016-10-18 | $0.002223 | $0.002223 | $0.002213 | $0.002220 | $0.1271 | $7,524.94 |
| 2016-10-19 | $0.002220 | $0.002223 | $0.002185 | $0.002193 | $0.1255 | $7,433.39 |
| 2016-10-21 | $0.002189 | $0.002200 | $0.002189 | $0.002196 | $0.5865 | $7,444.14 |
| 2016-10-22 | $0.002196 | $0.002291 | $0.002196 | $0.002286 | $1.29 | $7,747.71 |
| 2016-10-23 | $0.002287 | $0.002301 | $0.002276 | $0.002288 | $1.29 | $7,756.52 |
| 2016-10-24 | $0.001633 | $0.002011 | $0.001631 | $0.002007 | $1.70 | $6,803.66 |
| 2016-10-25 | $0.002007 | $0.002286 | $0.002006 | $0.002283 | $0.9916 | $7,740.05 |
| 2016-10-29 | $0.002588 | $0.002593 | $0.002573 | $0.002573 | $0.3323 | $8,721.01 |
| 2016-10-30 | $0.002572 | $0.002572 | $0.001748 | $0.001755 | $0.06684 | $5,947.61 |
| 2016-10-31 | $0.001755 | $0.001761 | $0.001729 | $0.001755 | $0.06684 | $5,947.58 |