Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.2957 | $0.3158 | $0.2941 | $0.3127 | $5,934.37 | $296,209 |
| 2017-05-02 | $0.3126 | $0.3518 | $0.2873 | $0.3425 | $16,430.00 | $324,906 |
| 2017-05-03 | $0.3427 | $0.3978 | $0.3326 | $0.3840 | $23,858.30 | $364,944 |
| 2017-05-04 | $0.3842 | $0.4919 | $0.3682 | $0.4617 | $36,182.10 | $439,443 |
| 2017-05-05 | $0.4626 | $0.5575 | $0.4367 | $0.5306 | $33,419.20 | $505,876 |
| 2017-05-06 | $0.5310 | $0.5398 | $0.4504 | $0.5388 | $19,931.10 | $514,541 |
| 2017-05-07 | $0.5390 | $0.5542 | $0.4994 | $0.5351 | $35,871.90 | $511,775 |
| 2017-05-08 | $0.5351 | $0.5524 | $0.4813 | $0.5083 | $38,257.50 | $487,157 |
| 2017-05-09 | $0.5084 | $0.5423 | $0.3715 | $0.4200 | $21,209.50 | $403,356 |
| 2017-05-10 | $0.4203 | $0.4698 | $0.3501 | $0.3940 | $22,523.90 | $379,017 |
| 2017-05-11 | $0.3788 | $0.4081 | $0.3559 | $0.3669 | $10,323.00 | $353,543 |
| 2017-05-12 | $0.3673 | $0.3903 | $0.3124 | $0.3596 | $51,662.70 | $347,102 |
| 2017-05-13 | $0.3589 | $0.4314 | $0.3420 | $0.4283 | $14,218.70 | $414,075 |
| 2017-05-14 | $0.4297 | $0.4351 | $0.3725 | $0.4221 | $23,461.20 | $408,686 |
| 2017-05-15 | $0.4223 | $0.4230 | $0.3665 | $0.3900 | $22,495.30 | $378,135 |
| 2017-05-16 | $0.3966 | $0.3968 | $0.3081 | $0.3496 | $22,224.70 | $339,475 |
| 2017-05-17 | $0.3495 | $0.4068 | $0.3402 | $0.3698 | $30,016.60 | $359,532 |
| 2017-05-18 | $0.3696 | $0.4079 | $0.3638 | $0.3969 | $13,697.50 | $386,394 |
| 2017-05-19 | $0.3972 | $0.4204 | $0.3564 | $0.3931 | $26,961.80 | $383,100 |
| 2017-05-20 | $0.3927 | $0.4269 | $0.3868 | $0.4063 | $14,811.90 | $396,316 |
| 2017-05-21 | $0.4061 | $0.4608 | $0.3916 | $0.4365 | $26,542.30 | $426,224 |
| 2017-05-22 | $0.4380 | $0.4626 | $0.3950 | $0.4122 | $21,955.60 | $402,907 |
| 2017-05-23 | $0.4116 | $0.4658 | $0.4116 | $0.4631 | $41,563.80 | $453,075 |
| 2017-05-24 | $0.4637 | $0.4684 | $0.4275 | $0.4325 | $19,196.00 | $423,442 |
| 2017-05-25 | $0.4316 | $0.4558 | $0.3573 | $0.3705 | $22,600.30 | $363,022 |
| 2017-05-26 | $0.3682 | $0.4576 | $0.3193 | $0.3517 | $26,407.40 | $344,868 |
| 2017-05-27 | $0.3529 | $0.4057 | $0.3018 | $0.3686 | $13,287.70 | $361,647 |
| 2017-05-28 | $0.3708 | $0.4428 | $0.3708 | $0.4024 | $16,601.50 | $395,108 |
| 2017-05-29 | $0.4016 | $0.4190 | $0.3733 | $0.4103 | $5,814.62 | $403,136 |
| 2017-05-30 | $0.4108 | $0.4108 | $0.3575 | $0.3593 | $8,843.14 | $353,188 |
| 2017-05-31 | $0.3607 | $0.4492 | $0.2959 | $0.4075 | $48,912.60 | $400,792 |