Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.06917 | $0.07706 | $0.06901 | $0.06986 | $1,090.56 | $0 |
| 2015-09-02 | $0.06983 | $0.07229 | $0.06941 | $0.07184 | $1,156.59 | $0 |
| 2015-09-03 | $0.07185 | $0.07219 | $0.06859 | $0.06926 | $104.87 | $0 |
| 2015-09-04 | $0.06926 | $0.07315 | $0.06851 | $0.07280 | $93.24 | $0 |
| 2015-09-05 | $0.07277 | $0.07327 | $0.06466 | $0.07102 | $15.77 | $0 |
| 2015-09-06 | $0.07099 | $0.07701 | $0.07095 | $0.07608 | $1,808.50 | $0 |
| 2015-09-07 | $0.07611 | $0.07680 | $0.07138 | $0.07220 | $35.51 | $0 |
| 2015-09-08 | $0.07220 | $0.07821 | $0.07209 | $0.07779 | $836.16 | $0 |
| 2015-09-09 | $0.07779 | $0.08261 | $0.07260 | $0.08212 | $1,163.68 | $0 |
| 2015-09-10 | $0.08212 | $0.08664 | $0.08099 | $0.08656 | $549.29 | $0 |
| 2015-09-11 | $0.08647 | $0.08836 | $0.08534 | $0.08800 | $86.29 | $0 |
| 2015-09-12 | $0.08798 | $0.08798 | $0.08273 | $0.08284 | $15.85 | $0 |
| 2015-09-13 | $0.08286 | $0.09431 | $0.08236 | $0.09410 | $80.01 | $0 |
| 2015-09-14 | $0.09398 | $0.1273 | $0.08893 | $0.09227 | $1,984.48 | $0 |
| 2015-09-15 | $0.08839 | $0.1249 | $0.08691 | $0.1249 | $301.52 | $0 |
| 2015-09-16 | $0.1249 | $0.1302 | $0.09766 | $0.09769 | $2.45 | $0 |
| 2015-09-17 | $0.09770 | $0.09987 | $0.09256 | $0.09256 | $92.98 | $0 |
| 2015-09-18 | $0.09256 | $0.09906 | $0.09256 | $0.09884 | $0.2478 | $0 |
| 2015-09-19 | $0.09882 | $0.1070 | $0.09798 | $0.09803 | $52.17 | $0 |
| 2015-09-20 | $0.09803 | $0.1063 | $0.09401 | $0.09403 | $2.45 | $0 |
| 2015-09-21 | $0.09404 | $0.1064 | $0.09394 | $0.1048 | $0.1151 | $0 |
| 2015-09-22 | $0.1051 | $0.1071 | $0.1038 | $0.1063 | $3.28 | $0 |
| 2015-09-23 | $0.1065 | $0.1292 | $0.1065 | $0.1070 | $73.04 | $0 |
| 2015-09-24 | $0.1070 | $0.1172 | $0.1064 | $0.1133 | $1,845.94 | $0 |
| 2015-09-25 | $0.1132 | $0.1160 | $0.1091 | $0.1153 | $0.3599 | $0 |
| 2015-09-26 | $0.1152 | $0.1406 | $0.1112 | $0.1403 | $19.17 | $0 |
| 2015-09-27 | $0.1403 | $0.1405 | $0.1164 | $0.1396 | $595.20 | $0 |
| 2015-09-28 | $0.1396 | $0.1431 | $0.1141 | $0.1149 | $31.38 | $0 |
| 2015-09-29 | $0.1149 | $0.1156 | $0.1140 | $0.1143 | $23.66 | $0 |
| 2015-09-30 | $0.1143 | $0.1162 | $0.1116 | $0.1116 | $16.70 | $0 |