Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.23 | $1.24 | $1.18 | $1.21 | $122,503 | $2,401,288 |
| 2018-08-02 | $1.21 | $1.50 | $1.18 | $1.22 | $101,858 | $2,433,109 |
| 2018-08-03 | $1.22 | $1.38 | $1.19 | $1.22 | $146,024 | $2,426,661 |
| 2018-08-04 | $1.22 | $1.24 | $1.15 | $1.21 | $40,760.00 | $2,398,601 |
| 2018-08-05 | $1.20 | $1.39 | $1.18 | $1.21 | $74,390.50 | $2,401,507 |
| 2018-08-06 | $1.21 | $1.27 | $1.16 | $1.20 | $106,862 | $2,394,004 |
| 2018-08-07 | $1.20 | $1.34 | $1.17 | $1.25 | $194,190 | $2,495,059 |
| 2018-08-08 | $1.26 | $1.27 | $1.07 | $1.13 | $163,924 | $2,258,124 |
| 2018-08-09 | $1.17 | $1.24 | $1.12 | $1.17 | $69,901.60 | $2,327,119 |
| 2018-08-10 | $1.17 | $1.24 | $1.10 | $1.10 | $64,288.90 | $2,184,671 |
| 2018-08-11 | $1.10 | $1.21 | $1.05 | $1.18 | $103,697 | $2,355,596 |
| 2018-08-12 | $1.18 | $1.23 | $1.14 | $1.18 | $78,683.30 | $2,354,164 |
| 2018-08-13 | $1.18 | $1.31 | $1.16 | $1.17 | $279,169 | $2,330,144 |
| 2018-08-14 | $1.17 | $1.21 | $1.10 | $1.16 | $91,479.30 | $2,305,845 |
| 2018-08-15 | $1.16 | $1.24 | $1.12 | $1.16 | $43,120.90 | $2,299,497 |
| 2018-08-16 | $1.16 | $1.28 | $1.16 | $1.20 | $98,725.00 | $2,390,402 |
| 2018-08-17 | $1.20 | $1.29 | $1.20 | $1.27 | $86,482.10 | $2,520,173 |
| 2018-08-18 | $1.27 | $1.30 | $1.21 | $1.24 | $39,286.70 | $2,468,452 |
| 2018-08-19 | $1.24 | $1.27 | $1.21 | $1.25 | $35,503.60 | $2,495,377 |
| 2018-08-20 | $1.25 | $1.27 | $1.21 | $1.22 | $63,289.70 | $2,420,492 |
| 2018-08-21 | $1.21 | $1.26 | $1.21 | $1.25 | $92,485.20 | $2,489,705 |
| 2018-08-22 | $1.25 | $1.31 | $1.21 | $1.21 | $82,154.70 | $2,415,616 |
| 2018-08-23 | $1.21 | $1.28 | $1.20 | $1.28 | $116,788 | $2,554,899 |
| 2018-08-24 | $1.28 | $1.29 | $1.20 | $1.27 | $149,562 | $2,528,093 |
| 2018-08-25 | $1.27 | $1.29 | $1.23 | $1.29 | $60,748.50 | $2,560,591 |
| 2018-08-26 | $1.29 | $1.29 | $1.22 | $1.28 | $77,823.00 | $2,551,536 |
| 2018-08-27 | $1.28 | $1.28 | $1.08 | $1.28 | $64,446.40 | $2,544,909 |
| 2018-08-28 | $1.28 | $1.31 | $1.06 | $1.28 | $107,321 | $2,554,342 |
| 2018-08-29 | $1.28 | $1.28 | $1.13 | $1.17 | $144,513 | $2,320,154 |
| 2018-08-30 | $1.17 | $1.19 | $1.09 | $1.17 | $35,528.70 | $2,329,666 |
| 2018-08-31 | $1.17 | $1.19 | $1.09 | $1.12 | $27,041.70 | $2,234,403 |