Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4553 | $0.5135 | $0.3959 | $0.4394 | $31,925.40 | $874,517 |
| 2017-08-02 | $0.4394 | $0.4615 | $0.3849 | $0.4296 | $50,284.50 | $854,862 |
| 2017-08-03 | $0.4302 | $0.4341 | $0.4020 | $0.4238 | $21,460.70 | $843,284 |
| 2017-08-04 | $0.4236 | $0.4423 | $0.4210 | $0.4369 | $18,326.90 | $869,518 |
| 2017-08-05 | $0.4367 | $0.4831 | $0.4200 | $0.4422 | $44,984.90 | $880,054 |
| 2017-08-06 | $0.4423 | $0.5828 | $0.4143 | $0.4752 | $129,384 | $945,705 |
| 2017-08-07 | $0.4742 | $0.5756 | $0.4710 | $0.5278 | $136,267 | $1,050,340 |
| 2017-08-08 | $0.5283 | $0.5329 | $0.4659 | $0.4993 | $36,217.90 | $993,568 |
| 2017-08-09 | $0.4989 | $0.5262 | $0.4327 | $0.4574 | $79,193.40 | $910,334 |
| 2017-08-10 | $0.4575 | $0.4747 | $0.4205 | $0.4291 | $39,977.40 | $853,841 |
| 2017-08-11 | $0.4290 | $0.4415 | $0.3897 | $0.4110 | $37,651.00 | $817,960 |
| 2017-08-12 | $0.4107 | $0.4929 | $0.3957 | $0.4691 | $59,191.90 | $933,530 |
| 2017-08-13 | $0.4568 | $0.4836 | $0.4111 | $0.4344 | $29,289.60 | $864,388 |
| 2017-08-14 | $0.4374 | $0.4591 | $0.4121 | $0.4413 | $22,983.60 | $878,229 |
| 2017-08-15 | $0.4425 | $0.4603 | $0.3677 | $0.4073 | $40,774.40 | $810,456 |
| 2017-08-16 | $0.4131 | $0.4947 | $0.3881 | $0.4616 | $39,579.60 | $918,527 |
| 2017-08-17 | $0.4611 | $0.6362 | $0.4505 | $0.5367 | $143,263 | $1,068,069 |
| 2017-08-18 | $0.5450 | $0.5465 | $0.4750 | $0.5056 | $35,710.10 | $1,006,201 |
| 2017-08-19 | $0.5052 | $0.5158 | $0.4558 | $0.4949 | $31,744.00 | $984,869 |
| 2017-08-20 | $0.4926 | $0.5078 | $0.4826 | $0.4964 | $16,148.40 | $987,892 |
| 2017-08-21 | $0.4945 | $0.5050 | $0.4690 | $0.4701 | $26,235.40 | $935,602 |
| 2017-08-22 | $0.4712 | $0.5059 | $0.4310 | $0.4815 | $14,915.00 | $958,131 |
| 2017-08-23 | $0.4805 | $0.5239 | $0.4385 | $0.4711 | $27,015.20 | $937,427 |
| 2017-08-24 | $0.4713 | $0.5120 | $0.4646 | $0.4991 | $16,001.70 | $993,255 |
| 2017-08-25 | $0.4983 | $0.5167 | $0.4678 | $0.5040 | $18,989.40 | $1,003,066 |
| 2017-08-26 | $0.5038 | $0.5064 | $0.4763 | $0.4913 | $14,216.00 | $977,791 |
| 2017-08-27 | $0.4902 | $0.5029 | $0.4191 | $0.4851 | $61,685.10 | $965,305 |
| 2017-08-28 | $0.4846 | $0.5605 | $0.4774 | $0.5484 | $133,692 | $1,091,384 |
| 2017-08-29 | $0.5494 | $0.5825 | $0.4854 | $0.5320 | $60,366.00 | $1,058,770 |
| 2017-08-30 | $0.5175 | $0.5688 | $0.5058 | $0.5239 | $41,139.80 | $1,042,563 |
| 2017-08-31 | $0.5230 | $0.5476 | $0.5094 | $0.5260 | $15,463.70 | $1,046,736 |