Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1890 | $0.2056 | $0.1792 | $0.2055 | $5,843.59 | $160,419 |
| 2016-11-02 | $0.2056 | $0.2075 | $0.1897 | $0.2060 | $4,504.16 | $161,095 |
| 2016-11-03 | $0.2065 | $0.2102 | $0.1781 | $0.1808 | $6,680.87 | $141,631 |
| 2016-11-04 | $0.1809 | $0.1993 | $0.1809 | $0.1934 | $567.45 | $151,816 |
| 2016-11-05 | $0.1934 | $0.1975 | $0.1774 | $0.1800 | $2,189.45 | $141,560 |
| 2016-11-06 | $0.1800 | $0.1990 | $0.1800 | $0.1963 | $4,216.96 | $154,644 |
| 2016-11-07 | $0.1963 | $0.1979 | $0.1836 | $0.1927 | $807.83 | $152,069 |
| 2016-11-08 | $0.1928 | $0.1928 | $0.1816 | $0.1820 | $2,876.53 | $143,894 |
| 2016-11-09 | $0.1820 | $0.1910 | $0.1729 | $0.1895 | $1,879.14 | $150,045 |
| 2016-11-10 | $0.1895 | $0.1895 | $0.1724 | $0.1875 | $3,682.32 | $148,764 |
| 2016-11-11 | $0.1875 | $0.1881 | $0.1750 | $0.1881 | $5,905.56 | $149,525 |
| 2016-11-12 | $0.1881 | $0.1883 | $0.1745 | $0.1746 | $1,866.63 | $139,059 |
| 2016-11-13 | $0.1746 | $0.1837 | $0.1731 | $0.1819 | $2,261.62 | $145,157 |
| 2016-11-14 | $0.1819 | $0.1821 | $0.1688 | $0.1688 | $2,897.15 | $134,929 |
| 2016-11-15 | $0.1791 | $0.1831 | $0.1689 | $0.1818 | $4,811.39 | $145,553 |
| 2016-11-16 | $0.1816 | $0.1891 | $0.1712 | $0.1810 | $8,133.05 | $145,229 |
| 2016-11-17 | $0.1810 | $0.1853 | $0.1786 | $0.1831 | $1,914.17 | $147,168 |
| 2016-11-18 | $0.1830 | $0.1837 | $0.1681 | $0.1702 | $4,177.06 | $137,025 |
| 2016-11-19 | $0.1701 | $0.1777 | $0.1510 | $0.1654 | $4,836.13 | $133,435 |
| 2016-11-20 | $0.1654 | $0.1700 | $0.1462 | $0.1613 | $2,697.95 | $130,350 |
| 2016-11-21 | $0.1613 | $0.1625 | $0.1583 | $0.1595 | $1,335.92 | $129,186 |
| 2016-11-22 | $0.1595 | $0.1626 | $0.1493 | $0.1558 | $5,127.79 | $126,401 |
| 2016-11-23 | $0.1558 | $0.1561 | $0.1484 | $0.1489 | $3,293.22 | $121,035 |
| 2016-11-24 | $0.1489 | $0.1783 | $0.1087 | $0.1564 | $23,407.60 | $127,381 |
| 2016-11-25 | $0.1564 | $0.1636 | $0.1549 | $0.1619 | $3,052.68 | $132,035 |
| 2016-11-26 | $0.1619 | $0.1619 | $0.1454 | $0.1517 | $1,397.01 | $123,945 |
| 2016-11-27 | $0.1516 | $0.1522 | $0.1467 | $0.1471 | $1,108.30 | $120,393 |
| 2016-11-28 | $0.1471 | $0.1494 | $0.1328 | $0.1376 | $2,107.75 | $112,877 |
| 2016-11-29 | $0.1376 | $0.1488 | $0.1289 | $0.1339 | $7,771.77 | $109,981 |
| 2016-11-30 | $0.1338 | $0.1361 | $0.1330 | $0.1356 | $3,108.16 | $111,616 |