Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4776 | $0.5558 | $0.4754 | $0.5115 | $65,837.70 | $1,017,836 |
| 2018-03-02 | $0.5102 | $0.5679 | $0.4969 | $0.5100 | $145,871 | $1,014,981 |
| 2018-03-03 | $0.5094 | $0.5774 | $0.5080 | $0.5257 | $88,389.80 | $1,046,081 |
| 2018-03-04 | $0.5248 | $0.5597 | $0.5116 | $0.5474 | $85,748.40 | $1,089,377 |
| 2018-03-05 | $0.5470 | $0.6067 | $0.5342 | $0.5650 | $119,701 | $1,124,411 |
| 2018-03-06 | $0.5635 | $0.5884 | $0.5158 | $0.5195 | $59,210.30 | $1,033,767 |
| 2018-03-07 | $0.5188 | $0.5765 | $0.4563 | $0.4796 | $197,262 | $954,340 |
| 2018-03-08 | $0.4789 | $0.4850 | $0.3799 | $0.4094 | $233,611 | $814,784 |
| 2018-03-09 | $0.4069 | $0.4865 | $0.3519 | $0.4683 | $402,250 | $931,938 |
| 2018-03-10 | $0.4685 | $0.4713 | $0.1728 | $0.2250 | $1,712,080 | $447,734 |
| 2018-03-11 | $0.2243 | $0.2852 | $0.2227 | $0.2701 | $244,480 | $537,499 |
| 2018-03-12 | $0.2699 | $0.3573 | $0.2460 | $0.2581 | $117,033 | $513,549 |
| 2018-03-13 | $0.2478 | $0.2890 | $0.2465 | $0.2785 | $85,126.50 | $554,283 |
| 2018-03-14 | $0.2752 | $0.2821 | $0.2412 | $0.2495 | $88,746.10 | $496,562 |
| 2018-03-15 | $0.2494 | $0.2510 | $0.2226 | $0.2400 | $83,485.90 | $477,667 |
| 2018-03-16 | $0.2399 | $0.2747 | $0.2269 | $0.2493 | $169,738 | $496,134 |
| 2018-03-17 | $0.2497 | $0.2867 | $0.2431 | $0.2672 | $85,919.10 | $531,724 |
| 2018-03-18 | $0.2773 | $0.3632 | $0.2641 | $0.3275 | $351,442 | $651,756 |
| 2018-03-19 | $0.3258 | $0.3515 | $0.2838 | $0.3340 | $126,157 | $664,723 |
| 2018-03-20 | $0.3377 | $0.3524 | $0.3173 | $0.3244 | $153,882 | $645,489 |
| 2018-03-21 | $0.3376 | $0.3660 | $0.3224 | $0.3237 | $138,264 | $644,102 |
| 2018-03-22 | $0.3320 | $0.3431 | $0.2494 | $0.2579 | $167,534 | $513,147 |
| 2018-03-23 | $0.2579 | $0.3642 | $0.2352 | $0.3455 | $171,196 | $687,654 |
| 2018-03-24 | $0.3506 | $0.3915 | $0.3193 | $0.3535 | $70,652.50 | $703,547 |
| 2018-03-25 | $0.3487 | $0.4691 | $0.3487 | $0.4222 | $49,514.20 | $840,171 |
| 2018-03-26 | $0.4219 | $0.9565 | $0.4040 | $0.5618 | $214,046 | $1,117,912 |
| 2018-03-27 | $0.5609 | $0.6530 | $0.5212 | $0.5625 | $131,928 | $1,119,343 |
| 2018-03-28 | $0.5624 | $0.6238 | $0.5550 | $0.5591 | $81,340.40 | $1,112,634 |
| 2018-03-29 | $0.5598 | $0.6117 | $0.5219 | $0.5663 | $189,620 | $1,126,935 |
| 2018-03-30 | $0.5649 | $0.5673 | $0.5123 | $0.5486 | $79,067.10 | $1,091,739 |
| 2018-03-31 | $0.5487 | $0.5746 | $0.5392 | $0.5506 | $60,333.90 | $1,095,645 |