Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.1749 | $0.1825 | $0.1682 | $0.1816 | $1,364.75 | $158,483 |
| 2017-01-02 | $0.1817 | $0.1850 | $0.1574 | $0.1742 | $7,216.66 | $152,224 |
| 2017-01-03 | $0.1742 | $0.1900 | $0.1602 | $0.1900 | $4,445.64 | $166,331 |
| 2017-01-04 | $0.1828 | $0.2115 | $0.1828 | $0.2072 | $8,344.13 | $181,681 |
| 2017-01-05 | $0.2074 | $0.2145 | $0.1652 | $0.1821 | $4,982.65 | $159,881 |
| 2017-01-06 | $0.1825 | $0.1910 | $0.1578 | $0.1593 | $7,090.40 | $140,057 |
| 2017-01-07 | $0.1595 | $0.1741 | $0.1519 | $0.1622 | $2,221.11 | $142,815 |
| 2017-01-08 | $0.1622 | $0.1726 | $0.1393 | $0.1532 | $685.87 | $135,092 |
| 2017-01-09 | $0.1534 | $0.1698 | $0.1534 | $0.1655 | $1,643.14 | $146,069 |
| 2017-01-10 | $0.1654 | $0.1756 | $0.1613 | $0.1751 | $4,411.97 | $154,755 |
| 2017-01-11 | $0.1751 | $0.1793 | $0.1477 | $0.1568 | $7,162.63 | $138,812 |
| 2017-01-12 | $0.1566 | $0.1615 | $0.1455 | $0.1523 | $6,212.13 | $135,038 |
| 2017-01-13 | $0.1522 | $0.1665 | $0.1476 | $0.1615 | $1,377.19 | $143,402 |
| 2017-01-14 | $0.1618 | $0.1694 | $0.1560 | $0.1608 | $2,448.91 | $142,911 |
| 2017-01-15 | $0.1607 | $0.1616 | $0.1458 | $0.1578 | $5,151.82 | $140,426 |
| 2017-01-16 | $0.1578 | $0.1586 | $0.1418 | $0.1522 | $5,850.47 | $135,650 |
| 2017-01-17 | $0.1522 | $0.1674 | $0.1521 | $0.1634 | $1,997.53 | $145,876 |
| 2017-01-18 | $0.1681 | $0.1699 | $0.1564 | $0.1642 | $625.44 | $146,815 |
| 2017-01-19 | $0.1649 | $0.1707 | $0.1631 | $0.1701 | $2,664.62 | $152,261 |
| 2017-01-20 | $0.1700 | $0.1700 | $0.1552 | $0.1670 | $6,631.17 | $149,748 |
| 2017-01-21 | $0.1670 | $0.1732 | $0.1666 | $0.1723 | $689.45 | $154,677 |
| 2017-01-22 | $0.1723 | $0.1743 | $0.1642 | $0.1722 | $2,100.96 | $154,884 |
| 2017-01-23 | $0.1724 | $0.1726 | $0.1591 | $0.1657 | $2,858.49 | $149,236 |
| 2017-01-24 | $0.1638 | $0.1662 | $0.1495 | $0.1542 | $6,689.26 | $139,066 |
| 2017-01-25 | $0.1543 | $0.1585 | $0.1355 | $0.1358 | $2,309.91 | $122,598 |
| 2017-01-26 | $0.1358 | $0.1572 | $0.1358 | $0.1463 | $1,200.14 | $132,301 |
| 2017-01-27 | $0.1430 | $0.1521 | $0.1429 | $0.1504 | $1,564.78 | $136,167 |
| 2017-01-28 | $0.1504 | $0.1507 | $0.1433 | $0.1471 | $983.20 | $133,432 |
| 2017-01-29 | $0.1471 | $0.1513 | $0.1458 | $0.1510 | $905.89 | $137,141 |
| 2017-01-30 | $0.1510 | $0.1518 | $0.1431 | $0.1483 | $1,914.59 | $134,882 |
| 2017-01-31 | $0.1483 | $0.1540 | $0.1395 | $0.1486 | $8,370.15 | $135,334 |