Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.5634 | $0.5735 | $0.5320 | $0.5494 | $39,600.40 | $543,460 |
| 2017-07-02 | $0.5493 | $0.5629 | $0.5060 | $0.5617 | $40,983.00 | $555,643 |
| 2017-07-03 | $0.5596 | $0.5960 | $0.5423 | $0.5833 | $40,254.70 | $577,062 |
| 2017-07-04 | $0.5820 | $0.6025 | $0.5620 | $0.5917 | $31,059.70 | $585,348 |
| 2017-07-05 | $0.5914 | $0.5914 | $0.5525 | $0.5740 | $23,201.90 | $567,918 |
| 2017-07-06 | $0.5759 | $0.6453 | $0.5662 | $0.5958 | $135,922 | $589,472 |
| 2017-07-07 | $0.5869 | $0.5949 | $0.4705 | $0.4762 | $109,989 | $471,224 |
| 2017-07-08 | $0.4908 | $0.5260 | $0.4769 | $0.5010 | $13,616.10 | $495,750 |
| 2017-07-09 | $0.5014 | $0.5459 | $0.4808 | $0.4862 | $15,766.70 | $481,277 |
| 2017-07-10 | $0.4872 | $0.4879 | $0.3550 | $0.3651 | $65,592.10 | $361,550 |
| 2017-07-11 | $0.3643 | $0.4182 | $0.2906 | $0.3910 | $66,005.70 | $387,401 |
| 2017-07-12 | $0.3890 | $0.4156 | $0.3778 | $0.4041 | $25,555.70 | $400,616 |
| 2017-07-13 | $0.4044 | $0.4065 | $0.3507 | $0.3700 | $15,035.60 | $367,011 |
| 2017-07-14 | $0.3697 | $0.3910 | $0.3261 | $0.3503 | $32,048.20 | $347,645 |
| 2017-07-15 | $0.3475 | $0.3481 | $0.3016 | $0.3188 | $6,950.45 | $316,508 |
| 2017-07-16 | $0.3179 | $0.4271 | $0.3029 | $0.3357 | $112,996 | $333,433 |
| 2017-07-17 | $0.3354 | $0.3950 | $0.3321 | $0.3822 | $19,205.20 | $379,795 |
| 2017-07-18 | $0.3832 | $0.4040 | $0.3613 | $0.3887 | $15,702.20 | $386,403 |
| 2017-07-19 | $0.3893 | $0.4319 | $0.3585 | $0.4259 | $17,976.50 | $423,558 |
| 2017-07-20 | $0.4206 | $0.5324 | $0.3776 | $0.4691 | $69,804.40 | $933,610 |
| 2017-07-21 | $0.4726 | $0.5603 | $0.4454 | $0.4962 | $42,984.00 | $987,484 |
| 2017-07-22 | $0.4961 | $0.5768 | $0.4961 | $0.5349 | $31,836.60 | $1,064,417 |
| 2017-07-23 | $0.5349 | $0.5565 | $0.4719 | $0.5135 | $15,289.30 | $1,021,896 |
| 2017-07-24 | $0.5129 | $0.5276 | $0.4753 | $0.5276 | $15,114.90 | $1,049,990 |
| 2017-07-25 | $0.5276 | $0.5307 | $0.4229 | $0.4587 | $34,938.10 | $912,927 |
| 2017-07-26 | $0.4590 | $0.4843 | $0.4216 | $0.4619 | $13,789.10 | $919,250 |
| 2017-07-27 | $0.4720 | $0.5000 | $0.4480 | $0.4665 | $10,005.70 | $928,426 |
| 2017-07-28 | $0.4676 | $0.5077 | $0.4359 | $0.4383 | $27,879.20 | $872,320 |
| 2017-07-29 | $0.4367 | $0.4849 | $0.4153 | $0.4299 | $9,503.15 | $855,457 |
| 2017-07-30 | $0.4298 | $0.4393 | $0.3761 | $0.4195 | $23,579.10 | $834,752 |
| 2017-07-31 | $0.4199 | $0.5166 | $0.3634 | $0.4551 | $53,696.90 | $905,622 |