Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.5260 | $0.5409 | $0.4912 | $0.4918 | $41,900.90 | $978,652 |
| 2017-09-02 | $0.4924 | $0.5950 | $0.4396 | $0.5259 | $165,639 | $1,046,553 |
| 2017-09-03 | $0.5573 | $0.6019 | $0.4978 | $0.5315 | $143,149 | $1,057,653 |
| 2017-09-04 | $0.5317 | $0.5451 | $0.4568 | $0.5037 | $74,991.70 | $1,002,322 |
| 2017-09-05 | $0.5063 | $0.6497 | $0.4524 | $0.6165 | $293,416 | $1,226,938 |
| 2017-09-06 | $0.6161 | $0.6786 | $0.6014 | $0.6480 | $189,433 | $1,289,456 |
| 2017-09-07 | $0.6394 | $0.6748 | $0.6190 | $0.6573 | $153,591 | $1,307,987 |
| 2017-09-08 | $0.6574 | $1.23 | $0.6287 | $1.10 | $2,808,700 | $2,198,383 |
| 2017-09-09 | $1.07 | $1.20 | $0.8263 | $0.8445 | $1,560,960 | $1,680,621 |
| 2017-09-10 | $0.8423 | $1.07 | $0.7814 | $0.8898 | $381,634 | $1,770,788 |
| 2017-09-11 | $0.8883 | $0.9578 | $0.8419 | $0.8958 | $170,513 | $1,782,774 |
| 2017-09-12 | $0.8817 | $0.9921 | $0.8169 | $0.8503 | $258,147 | $1,692,193 |
| 2017-09-13 | $0.8471 | $0.8864 | $0.7655 | $0.7945 | $153,136 | $1,581,027 |
| 2017-09-14 | $0.7910 | $0.8050 | $0.6461 | $0.6532 | $86,912.30 | $1,299,983 |
| 2017-09-15 | $0.6728 | $0.7154 | $0.4646 | $0.6680 | $167,156 | $1,329,358 |
| 2017-09-16 | $0.6675 | $0.6941 | $0.5583 | $0.5992 | $73,448.70 | $1,192,499 |
| 2017-09-17 | $0.5988 | $0.6195 | $0.5314 | $0.5863 | $55,369.60 | $1,166,847 |
| 2017-09-18 | $0.5853 | $0.6943 | $0.5814 | $0.6943 | $190,533 | $1,381,736 |
| 2017-09-19 | $0.6825 | $0.6844 | $0.5838 | $0.5992 | $67,522.10 | $1,192,443 |
| 2017-09-20 | $0.5984 | $0.6168 | $0.5803 | $0.5848 | $26,863.80 | $1,163,824 |
| 2017-09-21 | $0.5820 | $0.5948 | $0.5022 | $0.5123 | $46,633.00 | $1,019,405 |
| 2017-09-22 | $0.5129 | $0.5662 | $0.5063 | $0.5269 | $27,530.70 | $1,048,525 |
| 2017-09-23 | $0.5254 | $0.6812 | $0.5254 | $0.6096 | $223,072 | $1,213,056 |
| 2017-09-24 | $0.6095 | $0.6115 | $0.5541 | $0.5854 | $52,793.40 | $1,164,994 |
| 2017-09-25 | $0.5848 | $0.6345 | $0.5713 | $0.5920 | $64,435.10 | $1,178,162 |
| 2017-09-26 | $0.5920 | $0.6126 | $0.5856 | $0.5898 | $28,579.00 | $1,173,643 |
| 2017-09-27 | $0.5881 | $0.6366 | $0.5809 | $0.6179 | $49,940.80 | $1,229,712 |
| 2017-09-28 | $0.6179 | $0.6422 | $0.5688 | $0.5814 | $139,154 | $1,157,044 |
| 2017-09-29 | $0.5810 | $0.5902 | $0.5565 | $0.5757 | $42,505.80 | $1,145,601 |
| 2017-09-30 | $0.5757 | $0.6093 | $0.5720 | $0.5944 | $30,788.50 | $1,182,958 |