Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.4078 | $0.4607 | $0.4006 | $0.4551 | $12,969.60 | $447,897 |
| 2017-06-02 | $0.4554 | $0.4632 | $0.4330 | $0.4500 | $52,456.90 | $443,151 |
| 2017-06-03 | $0.4498 | $0.4968 | $0.4441 | $0.4950 | $52,212.10 | $487,763 |
| 2017-06-04 | $0.4936 | $0.4936 | $0.4481 | $0.4739 | $58,290.20 | $467,261 |
| 2017-06-05 | $0.4749 | $0.6047 | $0.4673 | $0.5689 | $133,298 | $561,261 |
| 2017-06-06 | $0.5820 | $0.9481 | $0.5235 | $0.7852 | $461,204 | $775,212 |
| 2017-06-07 | $0.8344 | $0.8580 | $0.6405 | $0.7062 | $184,708 | $697,650 |
| 2017-06-08 | $0.7179 | $0.7502 | $0.6060 | $0.6321 | $74,896.50 | $624,677 |
| 2017-06-09 | $0.6311 | $0.7169 | $0.6113 | $0.6657 | $63,164.60 | $658,011 |
| 2017-06-10 | $0.6408 | $0.6735 | $0.5707 | $0.5817 | $61,595.20 | $575,024 |
| 2017-06-11 | $0.5814 | $0.7343 | $0.5756 | $0.6722 | $59,747.60 | $664,502 |
| 2017-06-12 | $0.6713 | $0.7154 | $0.5287 | $0.5593 | $34,116.90 | $552,901 |
| 2017-06-13 | $0.5574 | $0.6103 | $0.5360 | $0.5730 | $48,691.20 | $566,444 |
| 2017-06-14 | $0.5727 | $0.6267 | $0.4947 | $0.5363 | $38,213.20 | $530,208 |
| 2017-06-15 | $0.5363 | $0.5467 | $0.4185 | $0.5009 | $33,755.90 | $495,247 |
| 2017-06-16 | $0.5006 | $0.5695 | $0.4823 | $0.5694 | $41,012.30 | $562,944 |
| 2017-06-17 | $0.5694 | $0.5695 | $0.5081 | $0.5260 | $31,229.60 | $520,012 |
| 2017-06-18 | $0.5265 | $0.5495 | $0.5184 | $0.5260 | $29,799.60 | $520,102 |
| 2017-06-19 | $0.5260 | $0.6245 | $0.4871 | $0.4886 | $155,365 | $483,152 |
| 2017-06-20 | $0.4886 | $0.5308 | $0.4319 | $0.4622 | $52,512.00 | $457,075 |
| 2017-06-21 | $0.4643 | $0.5053 | $0.4347 | $0.4872 | $47,244.60 | $481,758 |
| 2017-06-22 | $0.4872 | $0.5121 | $0.4635 | $0.5121 | $36,973.50 | $506,375 |
| 2017-06-23 | $0.5121 | $0.6798 | $0.5021 | $0.6435 | $143,479 | $636,404 |
| 2017-06-24 | $0.6429 | $0.6622 | $0.5636 | $0.5795 | $44,988.60 | $573,118 |
| 2017-06-25 | $0.5782 | $0.6479 | $0.5473 | $0.5849 | $94,301.50 | $578,435 |
| 2017-06-26 | $0.5846 | $0.6214 | $0.5386 | $0.5687 | $163,739 | $562,453 |
| 2017-06-27 | $0.5687 | $0.5986 | $0.4885 | $0.5605 | $73,544.50 | $554,389 |
| 2017-06-28 | $0.5642 | $0.6086 | $0.5255 | $0.5962 | $70,548.10 | $589,668 |
| 2017-06-29 | $0.5956 | $0.6057 | $0.5560 | $0.5900 | $41,258.00 | $583,571 |
| 2017-06-30 | $0.5912 | $0.5963 | $0.5554 | $0.5636 | $36,217.90 | $557,467 |