Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1319 | $0.1444 | $0.1187 | $0.1298 | $2,786.47 | $120,289 |
| 2017-03-02 | $0.1300 | $0.1379 | $0.1126 | $0.1359 | $4,309.13 | $125,933 |
| 2017-03-03 | $0.1359 | $0.1429 | $0.1250 | $0.1405 | $3,021.29 | $130,245 |
| 2017-03-04 | $0.1408 | $0.1415 | $0.1303 | $0.1401 | $389.08 | $129,842 |
| 2017-03-05 | $0.1400 | $0.1411 | $0.1304 | $0.1403 | $465.30 | $130,037 |
| 2017-03-06 | $0.1403 | $0.1417 | $0.1255 | $0.1410 | $7,381.30 | $130,730 |
| 2017-03-07 | $0.1411 | $0.1413 | $0.1259 | $0.1370 | $2,262.99 | $127,025 |
| 2017-03-08 | $0.1370 | $0.1380 | $0.1286 | $0.1288 | $1,388.90 | $119,431 |
| 2017-03-09 | $0.1288 | $0.1340 | $0.1206 | $0.1262 | $784.28 | $117,054 |
| 2017-03-10 | $0.1263 | $0.1397 | $0.1100 | $0.1215 | $1,010.12 | $112,690 |
| 2017-03-11 | $0.1215 | $0.1325 | $0.1215 | $0.1241 | $273.39 | $115,154 |
| 2017-03-12 | $0.1242 | $0.1351 | $0.1224 | $0.1246 | $2,798.89 | $115,571 |
| 2017-03-13 | $0.1246 | $0.1317 | $0.1242 | $0.1296 | $469.23 | $120,196 |
| 2017-03-14 | $0.1296 | $0.1324 | $0.1287 | $0.1305 | $1,573.82 | $121,092 |
| 2017-03-15 | $0.1305 | $0.1327 | $0.1251 | $0.1282 | $1,643.75 | $118,982 |
| 2017-03-16 | $0.1284 | $0.1291 | $0.1206 | $0.1271 | $2,013.44 | $117,932 |
| 2017-03-17 | $0.1263 | $0.1263 | $0.1119 | $0.1120 | $1,462.63 | $103,954 |
| 2017-03-18 | $0.1120 | $0.1180 | $0.1068 | $0.1086 | $2,230.06 | $100,793 |
| 2017-03-19 | $0.1089 | $0.1196 | $0.1089 | $0.1149 | $1,174.20 | $106,649 |
| 2017-03-20 | $0.1149 | $0.1248 | $0.1087 | $0.1244 | $4,300.66 | $115,472 |
| 2017-03-21 | $0.1245 | $0.1480 | $0.1214 | $0.1380 | $3,229.82 | $128,164 |
| 2017-03-22 | $0.1380 | $0.1930 | $0.1341 | $0.1613 | $8,827.69 | $149,746 |
| 2017-03-23 | $0.1614 | $0.1615 | $0.1344 | $0.1442 | $8,302.51 | $133,899 |
| 2017-03-24 | $0.1442 | $0.1724 | $0.1254 | $0.1547 | $11,572.40 | $143,720 |
| 2017-03-25 | $0.1438 | $0.1530 | $0.1311 | $0.1334 | $2,014.87 | $123,879 |
| 2017-03-26 | $0.1335 | $0.1446 | $0.1267 | $0.1417 | $2,473.32 | $131,610 |
| 2017-03-27 | $0.1425 | $0.1431 | $0.1309 | $0.1397 | $2,060.77 | $129,806 |
| 2017-03-28 | $0.1396 | $0.1437 | $0.1302 | $0.1422 | $3,108.16 | $132,111 |
| 2017-03-29 | $0.1420 | $0.1459 | $0.1327 | $0.1459 | $5,498.71 | $135,573 |
| 2017-03-30 | $0.1462 | $0.1472 | $0.1334 | $0.1356 | $1,243.49 | $126,007 |
| 2017-03-31 | $0.1356 | $0.1485 | $0.1356 | $0.1450 | $6,316.93 | $134,736 |