Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1486 | $0.1516 | $0.1468 | $0.1514 | $762.18 | $138,025 |
| 2017-02-02 | $0.1513 | $0.1581 | $0.1450 | $0.1477 | $5,943.78 | $134,923 |
| 2017-02-03 | $0.1477 | $0.1542 | $0.1351 | $0.1450 | $2,565.55 | $132,584 |
| 2017-02-04 | $0.1452 | $0.1542 | $0.1156 | $0.1372 | $24,893.80 | $125,670 |
| 2017-02-05 | $0.1372 | $0.1441 | $0.1200 | $0.1338 | $9,679.35 | $122,705 |
| 2017-02-06 | $0.1339 | $0.1445 | $0.1197 | $0.1224 | $12,730.40 | $112,435 |
| 2017-02-07 | $0.1226 | $0.1338 | $0.1226 | $0.1233 | $10,909.00 | $113,436 |
| 2017-02-08 | $0.1234 | $0.1240 | $0.1165 | $0.1186 | $29,329.90 | $109,213 |
| 2017-02-09 | $0.1187 | $0.1313 | $0.1055 | $0.1147 | $4,083.90 | $105,858 |
| 2017-02-10 | $0.1149 | $0.1291 | $0.09690 | $0.1199 | $8,435.60 | $110,745 |
| 2017-02-11 | $0.1283 | $0.1302 | $0.1095 | $0.1223 | $3,791.51 | $112,935 |
| 2017-02-12 | $0.1221 | $0.1349 | $0.1111 | $0.1297 | $4,706.10 | $119,801 |
| 2017-02-13 | $0.1296 | $0.1297 | $0.1125 | $0.1226 | $1,306.24 | $113,308 |
| 2017-02-14 | $0.1228 | $0.1284 | $0.1108 | $0.1215 | $2,566.12 | $112,272 |
| 2017-02-15 | $0.1217 | $0.1300 | $0.1189 | $0.1299 | $1,376.51 | $120,005 |
| 2017-02-16 | $0.1299 | $0.1323 | $0.1204 | $0.1315 | $1,456.09 | $121,538 |
| 2017-02-17 | $0.1313 | $0.1358 | $0.1224 | $0.1350 | $1,312.47 | $124,748 |
| 2017-02-18 | $0.1353 | $0.1369 | $0.1265 | $0.1265 | $1,578.73 | $117,092 |
| 2017-02-19 | $0.1266 | $0.1327 | $0.1128 | $0.1235 | $3,540.38 | $114,268 |
| 2017-02-20 | $0.1236 | $0.1244 | $0.1146 | $0.1242 | $624.74 | $115,020 |
| 2017-02-21 | $0.1129 | $0.1266 | $0.1049 | $0.1135 | $6,086.58 | $105,126 |
| 2017-02-22 | $0.1135 | $0.1274 | $0.1058 | $0.1119 | $2,768.31 | $103,605 |
| 2017-02-23 | $0.1119 | $0.1195 | $0.1118 | $0.1185 | $862.49 | $109,755 |
| 2017-02-24 | $0.1191 | $0.1482 | $0.1112 | $0.1443 | $5,695.89 | $133,689 |
| 2017-02-25 | $0.1439 | $0.1439 | $0.1279 | $0.1354 | $891.96 | $125,451 |
| 2017-02-26 | $0.1355 | $0.1475 | $0.1329 | $0.1405 | $1,319.47 | $130,146 |
| 2017-02-27 | $0.1403 | $0.1445 | $0.1296 | $0.1426 | $1,757.77 | $132,124 |
| 2017-02-28 | $0.1427 | $0.1437 | $0.1281 | $0.1319 | $618.31 | $122,230 |