Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.2606 | $0.2657 | $0.2436 | $0.2542 | $5,518.71 | $154,365 |
| 2016-07-02 | $0.2544 | $0.2671 | $0.2282 | $0.2434 | $6,241.78 | $148,040 |
| 2016-07-03 | $0.2374 | $0.2521 | $0.2231 | $0.2441 | $3,970.63 | $148,747 |
| 2016-07-04 | $0.2446 | $0.2616 | $0.2374 | $0.2420 | $5,527.48 | $147,728 |
| 2016-07-05 | $0.2421 | $0.2551 | $0.2375 | $0.2431 | $3,793.79 | $148,655 |
| 2016-07-06 | $0.2431 | $0.2472 | $0.2243 | $0.2419 | $9,150.58 | $148,236 |
| 2016-07-07 | $0.2420 | $0.2438 | $0.2091 | $0.2180 | $4,646.87 | $133,845 |
| 2016-07-08 | $0.2183 | $0.2388 | $0.2183 | $0.2379 | $9,466.04 | $146,315 |
| 2016-07-09 | $0.2378 | $0.2416 | $0.2307 | $0.2373 | $2,186.87 | $146,262 |
| 2016-07-10 | $0.2373 | $0.2406 | $0.2273 | $0.2404 | $3,358.96 | $148,443 |
| 2016-07-11 | $0.2403 | $0.3104 | $0.2278 | $0.2500 | $18,521.00 | $154,657 |
| 2016-07-12 | $0.2499 | $0.3276 | $0.2460 | $0.3110 | $14,532.30 | $192,823 |
| 2016-07-13 | $0.3110 | $0.3261 | $0.2674 | $0.2825 | $9,666.18 | $175,512 |
| 2016-07-14 | $0.2822 | $0.2978 | $0.2666 | $0.2960 | $2,352.59 | $184,279 |
| 2016-07-15 | $0.2961 | $0.3126 | $0.2961 | $0.3111 | $4,231.33 | $194,106 |
| 2016-07-16 | $0.3108 | $0.3123 | $0.2968 | $0.3062 | $3,137.75 | $191,466 |
| 2016-07-17 | $0.3055 | $0.3198 | $0.3055 | $0.3143 | $4,853.83 | $196,947 |
| 2016-07-18 | $0.3146 | $0.3306 | $0.3053 | $0.3133 | $6,632.03 | $196,635 |
| 2016-07-19 | $0.3131 | $0.3350 | $0.3126 | $0.3286 | $11,124.90 | $206,687 |
| 2016-07-20 | $0.3286 | $0.3503 | $0.3078 | $0.3465 | $10,173.50 | $218,443 |
| 2016-07-21 | $0.3464 | $0.3464 | $0.3320 | $0.3452 | $10,500.80 | $218,145 |
| 2016-07-22 | $0.3451 | $0.3495 | $0.3390 | $0.3459 | $6,443.34 | $219,130 |
| 2016-07-23 | $0.3460 | $0.4307 | $0.3459 | $0.4124 | $10,032.60 | $262,252 |
| 2016-07-24 | $0.4123 | $0.5614 | $0.4122 | $0.4592 | $51,712.30 | $292,803 |
| 2016-07-25 | $0.4593 | $0.4849 | $0.4385 | $0.4836 | $8,813.90 | $309,030 |
| 2016-07-26 | $0.4837 | $0.4846 | $0.3714 | $0.4369 | $28,890.80 | $279,811 |
| 2016-07-27 | $0.4367 | $0.4415 | $0.3738 | $0.4189 | $23,690.50 | $268,845 |
| 2016-07-28 | $0.4189 | $0.4260 | $0.3738 | $0.4071 | $18,522.00 | $261,912 |
| 2016-07-29 | $0.4071 | $0.4076 | $0.3276 | $0.3613 | $17,809.80 | $232,936 |
| 2016-07-30 | $0.3614 | $0.3618 | $0.2761 | $0.3292 | $8,223.56 | $212,667 |
| 2016-07-31 | $0.3292 | $0.3293 | $0.2686 | $0.3010 | $5,590.02 | $194,927 |