Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1.08 | $1.14 | $1.06 | $1.10 | $54,557.60 | $2,198,244 |
| 2018-07-02 | $1.10 | $1.21 | $1.07 | $1.20 | $104,143 | $2,385,168 |
| 2018-07-03 | $1.19 | $1.21 | $1.12 | $1.13 | $55,671.50 | $2,244,214 |
| 2018-07-04 | $1.13 | $1.20 | $1.07 | $1.07 | $83,004.00 | $2,137,786 |
| 2018-07-05 | $1.11 | $1.20 | $1.06 | $1.16 | $93,298.10 | $2,303,358 |
| 2018-07-06 | $1.16 | $1.16 | $1.08 | $1.11 | $45,807.00 | $2,212,512 |
| 2018-07-07 | $1.11 | $1.19 | $1.11 | $1.16 | $36,257.10 | $2,306,024 |
| 2018-07-08 | $1.16 | $1.17 | $1.11 | $1.14 | $93,383.70 | $2,258,960 |
| 2018-07-09 | $1.13 | $1.16 | $1.12 | $1.12 | $50,723.40 | $2,220,214 |
| 2018-07-10 | $1.11 | $1.13 | $1.02 | $1.04 | $100,674 | $2,078,264 |
| 2018-07-11 | $1.04 | $1.07 | $1.02 | $1.04 | $42,809.80 | $2,066,383 |
| 2018-07-12 | $1.04 | $1.07 | $0.9960 | $1.05 | $69,940.70 | $2,091,119 |
| 2018-07-13 | $1.05 | $1.07 | $1.01 | $1.04 | $55,450.70 | $2,062,105 |
| 2018-07-14 | $1.03 | $1.06 | $1.02 | $1.03 | $17,501.90 | $2,057,945 |
| 2018-07-15 | $1.03 | $1.08 | $1.03 | $1.06 | $85,634.40 | $2,111,696 |
| 2018-07-16 | $1.06 | $1.20 | $1.06 | $1.19 | $88,414.10 | $2,372,890 |
| 2018-07-17 | $1.19 | $1.25 | $1.13 | $1.23 | $112,487 | $2,454,979 |
| 2018-07-18 | $1.23 | $1.32 | $1.18 | $1.20 | $123,062 | $2,385,188 |
| 2018-07-19 | $1.21 | $1.23 | $1.14 | $1.17 | $130,760 | $2,325,427 |
| 2018-07-20 | $1.17 | $1.23 | $1.14 | $1.14 | $135,082 | $2,273,328 |
| 2018-07-21 | $1.14 | $1.22 | $1.14 | $1.18 | $48,351.40 | $2,344,353 |
| 2018-07-22 | $1.18 | $1.21 | $1.16 | $1.19 | $77,362.40 | $2,361,467 |
| 2018-07-23 | $1.19 | $1.24 | $1.19 | $1.20 | $65,252.50 | $2,384,910 |
| 2018-07-24 | $1.20 | $1.26 | $1.19 | $1.21 | $104,229 | $2,401,964 |
| 2018-07-25 | $1.18 | $1.31 | $1.18 | $1.26 | $210,001 | $2,504,571 |
| 2018-07-26 | $1.26 | $1.30 | $1.16 | $1.25 | $129,233 | $2,497,427 |
| 2018-07-27 | $1.25 | $1.28 | $1.19 | $1.27 | $39,793.80 | $2,530,322 |
| 2018-07-28 | $1.27 | $1.31 | $1.23 | $1.27 | $168,799 | $2,536,889 |
| 2018-07-29 | $1.30 | $1.32 | $1.24 | $1.31 | $60,191.20 | $2,607,058 |
| 2018-07-30 | $1.31 | $1.31 | $1.24 | $1.29 | $113,352 | $2,573,765 |
| 2018-07-31 | $1.29 | $1.30 | $1.20 | $1.22 | $115,965 | $2,434,780 |