Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.7168 | $0.7709 | $0.5845 | $0.7392 | $30,148.80 | $324,596 |
| 2016-04-02 | $0.7394 | $0.7429 | $0.6720 | $0.7318 | $3,269.55 | $323,103 |
| 2016-04-03 | $0.7319 | $0.7328 | $0.6438 | $0.6737 | $5,869.57 | $299,012 |
| 2016-04-04 | $0.6737 | $0.7161 | $0.6456 | $0.7081 | $15,602.00 | $315,901 |
| 2016-04-05 | $0.7078 | $0.7116 | $0.6348 | $0.6824 | $19,636.80 | $305,993 |
| 2016-04-06 | $0.6824 | $0.6865 | $0.5514 | $0.6709 | $31,735.10 | $302,417 |
| 2016-04-07 | $0.6712 | $0.7110 | $0.5682 | $0.7085 | $60,720.30 | $320,984 |
| 2016-04-08 | $0.7086 | $0.7096 | $0.6095 | $0.6668 | $8,681.19 | $303,589 |
| 2016-04-09 | $0.6670 | $0.6678 | $0.5991 | $0.6640 | $6,669.70 | $303,649 |
| 2016-04-10 | $0.6641 | $0.6644 | $0.6064 | $0.6365 | $10,232.10 | $292,378 |
| 2016-04-11 | $0.6369 | $0.6412 | $0.6047 | $0.6290 | $4,086.81 | $290,240 |
| 2016-04-12 | $0.6292 | $0.6381 | $0.6114 | $0.6337 | $7,977.35 | $293,731 |
| 2016-04-13 | $0.6335 | $0.6358 | $0.5120 | $0.5147 | $20,227.60 | $239,689 |
| 2016-04-14 | $0.5147 | $0.5814 | $0.5099 | $0.5556 | $21,605.70 | $259,909 |
| 2016-04-15 | $0.5558 | $0.5970 | $0.5558 | $0.5970 | $20,618.10 | $280,465 |
| 2016-04-16 | $0.5969 | $0.5969 | $0.5464 | $0.5472 | $3,626.04 | $258,291 |
| 2016-04-17 | $0.5474 | $0.5823 | $0.5439 | $0.5644 | $10,416.20 | $267,610 |
| 2016-04-18 | $0.5646 | $0.5963 | $0.4926 | $0.5940 | $35,443.80 | $282,916 |
| 2016-04-19 | $0.5941 | $0.5977 | $0.5543 | $0.5959 | $6,326.21 | $285,081 |
| 2016-04-20 | $0.5958 | $0.5965 | $0.5697 | $0.5777 | $7,554.57 | $277,583 |
| 2016-04-21 | $0.5778 | $1.93 | $0.5760 | $0.6570 | $6,282.07 | $317,055 |
| 2016-04-22 | $1.35 | $2.48 | $0.4080 | $0.5194 | $17,214.20 | $251,868 |
| 2016-04-23 | $0.5076 | $0.5406 | $0.4838 | $0.5406 | $32,009.30 | $263,326 |
| 2016-04-24 | $0.5407 | $0.5516 | $0.3993 | $0.5338 | $56,319.30 | $261,311 |
| 2016-04-25 | $0.5337 | $0.5421 | $0.4802 | $0.5000 | $11,748.30 | $245,870 |
| 2016-04-26 | $0.5066 | $0.5209 | $0.4744 | $0.4869 | $21,475.30 | $240,550 |
| 2016-04-27 | $0.4868 | $0.5120 | $0.4696 | $0.4882 | $5,521.70 | $242,397 |
| 2016-04-28 | $0.4888 | $0.4950 | $0.4620 | $0.4738 | $18,842.50 | $236,289 |
| 2016-04-29 | $0.4738 | $0.5007 | $0.4642 | $0.5006 | $6,310.55 | $250,820 |
| 2016-04-30 | $0.5005 | $0.5010 | $0.4486 | $0.4581 | $5,351.19 | $230,571 |