Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3461 | $0.3862 | $0.3354 | $0.3814 | $24,795.10 | $758,947 |
| 2017-12-02 | $0.3810 | $0.4443 | $0.3733 | $0.4125 | $163,045 | $820,810 |
| 2017-12-03 | $0.4129 | $0.4602 | $0.3820 | $0.4075 | $59,793.20 | $810,931 |
| 2017-12-04 | $0.4088 | $0.4537 | $0.4053 | $0.4484 | $115,019 | $892,390 |
| 2017-12-05 | $0.4493 | $0.5274 | $0.4407 | $0.5096 | $318,085 | $1,014,173 |
| 2017-12-06 | $0.5146 | $0.5443 | $0.4862 | $0.5380 | $222,526 | $1,070,668 |
| 2017-12-07 | $0.5371 | $0.5597 | $0.2777 | $0.4757 | $336,802 | $946,593 |
| 2017-12-08 | $0.4679 | $0.4679 | $0.3547 | $0.4132 | $79,148.60 | $822,217 |
| 2017-12-09 | $0.4160 | $0.4486 | $0.3651 | $0.4013 | $94,750.80 | $798,633 |
| 2017-12-10 | $0.4029 | $0.4466 | $0.3414 | $0.4076 | $158,342 | $811,240 |
| 2017-12-11 | $0.4047 | $0.4453 | $0.3791 | $0.4006 | $141,311 | $797,132 |
| 2017-12-12 | $0.4070 | $0.4933 | $0.3814 | $0.4493 | $247,063 | $894,139 |
| 2017-12-13 | $0.4497 | $0.4763 | $0.3876 | $0.4276 | $164,621 | $850,899 |
| 2017-12-14 | $0.4262 | $0.4733 | $0.4071 | $0.4298 | $107,595 | $855,284 |
| 2017-12-15 | $0.4308 | $0.4946 | $0.4083 | $0.4691 | $173,385 | $933,608 |
| 2017-12-16 | $0.4695 | $0.5185 | $0.4311 | $0.4967 | $239,599 | $988,543 |
| 2017-12-17 | $0.4968 | $0.5910 | $0.4955 | $0.5332 | $322,332 | $1,061,012 |
| 2017-12-18 | $0.5348 | $0.6055 | $0.5137 | $0.5823 | $441,599 | $1,158,720 |
| 2017-12-19 | $0.5763 | $0.6298 | $0.5335 | $0.5845 | $496,700 | $1,163,191 |
| 2017-12-20 | $0.5991 | $0.6135 | $0.5184 | $0.5781 | $315,894 | $1,150,395 |
| 2017-12-21 | $0.5791 | $0.6672 | $0.5429 | $0.6098 | $582,401 | $1,213,625 |
| 2017-12-22 | $0.5990 | $0.6135 | $0.4127 | $0.5232 | $407,959 | $1,041,126 |
| 2017-12-23 | $0.5281 | $0.6572 | $0.5281 | $0.5788 | $338,197 | $1,151,926 |
| 2017-12-24 | $0.5852 | $0.6518 | $0.5301 | $0.6518 | $434,322 | $1,297,173 |
| 2017-12-25 | $0.6619 | $0.7704 | $0.6287 | $0.7391 | $621,867 | $1,470,896 |
| 2017-12-26 | $0.7371 | $2.03 | $0.7260 | $1.77 | $23,531,800 | $3,523,952 |
| 2017-12-27 | $1.73 | $1.73 | $1.26 | $1.31 | $6,665,780 | $2,601,407 |
| 2017-12-28 | $1.30 | $1.31 | $0.9961 | $1.17 | $1,868,930 | $2,337,109 |
| 2017-12-29 | $1.21 | $1.41 | $1.11 | $1.17 | $1,896,640 | $2,327,417 |
| 2017-12-30 | $1.19 | $1.19 | $0.9166 | $0.9649 | $963,114 | $1,920,266 |
| 2017-12-31 | $0.9545 | $1.09 | $0.9351 | $1.05 | $782,910 | $2,080,154 |