Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.1115 | $0.1369 | $0.1115 | $0.1305 | $31.39 | $0 |
| 2015-10-02 | $0.1304 | $0.1325 | $0.1289 | $0.1306 | $6.92 | $0 |
| 2015-10-03 | $0.1306 | $0.1347 | $0.1305 | $0.1346 | $1.26 | $0 |
| 2015-10-04 | $0.1345 | $0.1599 | $0.1343 | $0.1455 | $16.63 | $0 |
| 2015-10-05 | $0.1455 | $0.1574 | $0.1448 | $0.1574 | $1,410.86 | $0 |
| 2015-10-06 | $0.1574 | $0.2181 | $0.1573 | $0.2147 | $202.97 | $0 |
| 2015-10-07 | $0.2147 | $0.2153 | $0.1633 | $0.1949 | $42.67 | $0 |
| 2015-10-08 | $0.1949 | $0.2020 | $0.1053 | $0.1053 | $487.15 | $0 |
| 2015-10-09 | $0.1054 | $0.1250 | $0.1052 | $0.1247 | $210.74 | $0 |
| 2015-10-10 | $0.1246 | $0.1253 | $0.1242 | $0.1249 | $2.81 | $0 |
| 2015-10-11 | $0.1248 | $0.1263 | $0.1246 | $0.1263 | $23.47 | $0 |
| 2015-10-12 | $0.1261 | $0.1264 | $0.07382 | $0.1113 | $73.76 | $0 |
| 2015-10-13 | $0.1113 | $0.1275 | $0.1106 | $0.1273 | $1,028.10 | $18,213.84 |
| 2015-10-14 | $0.1272 | $0.1279 | $0.08386 | $0.08658 | $1,101.09 | $12,523.69 |
| 2015-10-15 | $0.08662 | $0.08772 | $0.08592 | $0.08628 | $43.32 | $12,599.27 |
| 2015-10-16 | $0.08627 | $0.09742 | $0.08212 | $0.08788 | $93.92 | $12,963.58 |
| 2015-10-17 | $0.08787 | $0.1019 | $0.08762 | $0.09201 | $443.54 | $13,715.88 |
| 2015-10-18 | $0.09201 | $0.09236 | $0.07652 | $0.09002 | $10.93 | $13,571.35 |
| 2015-10-19 | $0.09002 | $0.09102 | $0.08192 | $0.08198 | $4.96 | $12,481.19 |
| 2015-10-20 | $0.08075 | $0.09182 | $0.08066 | $0.09161 | $2.79 | $14,153.38 |
| 2015-10-21 | $0.09156 | $0.09206 | $0.07791 | $0.09049 | $1,364.37 | $14,089.54 |
| 2015-10-22 | $0.09057 | $0.09399 | $0.09046 | $0.09317 | $963.70 | $14,559.64 |
| 2015-10-23 | $0.09304 | $0.09475 | $0.09300 | $0.09383 | $280.78 | $14,717.41 |
| 2015-10-24 | $0.09460 | $0.09581 | $0.09447 | $0.09579 | $1,101.76 | $15,064.03 |
| 2015-10-25 | $0.09572 | $0.1043 | $0.09133 | $0.1006 | $24.76 | $15,855.46 |
| 2015-10-26 | $0.1006 | $0.1008 | $0.09464 | $0.09485 | $1.48 | $14,984.74 |
| 2015-10-27 | $0.09481 | $0.09831 | $0.09475 | $0.09796 | $0.3529 | $15,534.98 |
| 2015-10-28 | $0.09953 | $0.1013 | $0.09929 | $0.1013 | $1,519.77 | $16,133.22 |
| 2015-10-29 | $0.1012 | $0.1058 | $0.1003 | $0.1043 | $732.83 | $16,778.52 |
| 2015-10-30 | $0.1044 | $0.1095 | $0.1030 | $0.1090 | $1,652.09 | $17,732.79 |
| 2015-10-31 | $0.1092 | $0.1106 | $0.08364 | $0.08497 | $507.57 | $13,956.85 |