Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.08520 | $0.09713 | $0.08435 | $0.09653 | $170.98 | $16,000.51 |
| 2015-11-02 | $0.09668 | $0.1036 | $0.08742 | $0.09769 | $241.73 | $16,332.45 |
| 2015-11-03 | $0.09769 | $0.1122 | $0.09673 | $0.1091 | $17.28 | $18,390.45 |
| 2015-11-04 | $0.1092 | $0.2109 | $0.07598 | $0.1298 | $749.05 | $22,047.23 |
| 2015-11-05 | $0.1295 | $0.3273 | $0.07022 | $0.07132 | $29.04 | $12,222.90 |
| 2015-11-06 | $0.07163 | $0.1219 | $0.06501 | $0.1153 | $645.48 | $19,928.23 |
| 2015-11-07 | $0.1152 | $0.1203 | $0.1084 | $0.1191 | $1,458.78 | $20,764.13 |
| 2015-11-08 | $0.1184 | $0.1201 | $0.07957 | $0.08039 | $927.71 | $14,134.15 |
| 2015-11-09 | $0.08082 | $0.08316 | $0.06614 | $0.06692 | $358.23 | $11,864.34 |
| 2015-11-10 | $0.06687 | $0.07230 | $0.06223 | $0.06856 | $440.35 | $12,249.73 |
| 2015-11-11 | $0.06917 | $0.06932 | $0.05343 | $0.05526 | $300.87 | $9,952.60 |
| 2015-11-12 | $0.05579 | $0.06879 | $0.05566 | $0.06864 | $387.82 | $12,470.28 |
| 2015-11-13 | $0.06872 | $0.1050 | $0.06813 | $0.1037 | $1,294.10 | $18,994.95 |
| 2015-11-14 | $0.1036 | $0.1041 | $0.07160 | $0.1015 | $6.41 | $18,764.31 |
| 2015-11-15 | $0.1016 | $0.1020 | $0.05025 | $0.08135 | $1.84 | $15,164.45 |
| 2015-11-16 | $0.08122 | $0.09714 | $0.07919 | $0.09689 | $1,165.72 | $18,209.63 |
| 2015-11-17 | $0.09689 | $0.09911 | $0.09655 | $0.09745 | $1,175.62 | $18,465.95 |
| 2015-11-18 | $0.09730 | $0.09794 | $0.09615 | $0.09739 | $1,169.75 | $18,608.73 |
| 2015-11-19 | $0.09742 | $0.09761 | $0.09269 | $0.09291 | $1,080.49 | $17,914.79 |
| 2015-11-20 | $0.09294 | $0.09303 | $0.08897 | $0.09140 | $7.27 | $17,789.86 |
| 2015-11-21 | $0.09136 | $0.09309 | $0.09038 | $0.09309 | $1,427.01 | $18,284.22 |
| 2015-11-22 | $0.09318 | $0.09319 | $0.09156 | $0.09195 | $0.3226 | $18,201.39 |
| 2015-11-23 | $0.09236 | $0.09239 | $0.09187 | $0.09206 | $1,488.91 | $18,399.94 |
| 2015-11-24 | $0.09206 | $0.09207 | $0.09066 | $0.09097 | $1,136.38 | $18,330.80 |
| 2015-11-25 | $0.09097 | $0.09347 | $0.08267 | $0.09326 | $1,148.85 | $18,948.60 |
| 2015-11-26 | $0.09323 | $0.1039 | $0.08790 | $0.09610 | $27.32 | $19,683.51 |
| 2015-11-27 | $0.09587 | $0.1075 | $0.08944 | $0.1015 | $1,243.73 | $20,952.55 |
| 2015-11-28 | $0.1012 | $0.1074 | $0.09172 | $0.1014 | $1,263.29 | $21,107.24 |
| 2015-11-29 | $0.1015 | $0.1034 | $0.09672 | $0.09927 | $0.5956 | $20,838.25 |
| 2015-11-30 | $0.09931 | $0.1077 | $0.09922 | $0.1072 | $1,340.70 | $22,681.88 |