Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1450 | $0.1477 | $0.1329 | $0.1377 | $6,910.22 | $127,952 |
| 2017-04-02 | $0.1377 | $0.1466 | $0.1348 | $0.1451 | $2,612.31 | $134,904 |
| 2017-04-03 | $0.1452 | $0.1613 | $0.1452 | $0.1613 | $7,842.87 | $149,930 |
| 2017-04-04 | $0.1615 | $0.1702 | $0.1488 | $0.1702 | $4,111.38 | $158,280 |
| 2017-04-05 | $0.1704 | $0.2680 | $0.1634 | $0.2480 | $24,405.50 | $230,624 |
| 2017-04-06 | $0.2482 | $0.2908 | $0.2006 | $0.2546 | $8,936.15 | $236,817 |
| 2017-04-07 | $0.2538 | $0.3409 | $0.2508 | $0.3133 | $18,729.90 | $291,419 |
| 2017-04-08 | $0.3111 | $0.3204 | $0.2951 | $0.3077 | $4,259.95 | $286,181 |
| 2017-04-09 | $0.3078 | $0.3164 | $0.2664 | $0.2826 | $7,066.23 | $262,902 |
| 2017-04-10 | $0.2772 | $0.2811 | $0.2439 | $0.2590 | $4,825.49 | $240,988 |
| 2017-04-11 | $0.2591 | $0.2609 | $0.2136 | $0.2229 | $4,779.44 | $207,432 |
| 2017-04-12 | $0.2229 | $0.2230 | $0.1962 | $0.2216 | $7,114.81 | $206,249 |
| 2017-04-13 | $0.2218 | $0.2888 | $0.2054 | $0.2430 | $8,691.07 | $226,116 |
| 2017-04-14 | $0.2432 | $0.2926 | $0.2220 | $0.2802 | $7,195.47 | $260,756 |
| 2017-04-15 | $0.2801 | $0.2960 | $0.2202 | $0.2461 | $17,258.70 | $229,093 |
| 2017-04-16 | $0.2461 | $0.2540 | $0.2341 | $0.2482 | $5,907.96 | $231,067 |
| 2017-04-17 | $0.2483 | $0.2483 | $0.2271 | $0.2408 | $3,505.66 | $224,163 |
| 2017-04-18 | $0.2408 | $0.2414 | $0.2068 | $0.2140 | $7,069.14 | $199,291 |
| 2017-04-19 | $0.2141 | $0.2417 | $0.1996 | $0.2347 | $8,774.72 | $218,614 |
| 2017-04-20 | $0.2348 | $0.2447 | $0.1228 | $0.1799 | $62,251.20 | $167,573 |
| 2017-04-21 | $0.1799 | $0.2099 | $0.1799 | $0.1969 | $4,130.13 | $183,629 |
| 2017-04-22 | $0.1970 | $0.2135 | $0.1906 | $0.1994 | $2,593.07 | $186,262 |
| 2017-04-23 | $0.1994 | $0.2057 | $0.1840 | $0.2017 | $1,940.16 | $188,729 |
| 2017-04-24 | $0.2021 | $0.2055 | $0.1865 | $0.2045 | $982.22 | $191,664 |
| 2017-04-25 | $0.2045 | $0.2395 | $0.1887 | $0.2294 | $16,438.70 | $215,286 |
| 2017-04-26 | $0.2295 | $0.2779 | $0.2295 | $0.2677 | $23,012.30 | $251,666 |
| 2017-04-27 | $0.2679 | $0.2771 | $0.2490 | $0.2767 | $11,994.30 | $260,482 |
| 2017-04-28 | $0.2767 | $0.2767 | $0.2586 | $0.2764 | $2,443.60 | $260,608 |
| 2017-04-29 | $0.2767 | $0.2787 | $0.2638 | $0.2644 | $3,509.31 | $249,653 |
| 2017-04-30 | $0.2644 | $0.2956 | $0.2631 | $0.2956 | $22,652.20 | $279,523 |