Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6487 | $0.7104 | $0.5902 | $0.6198 | $236,046 | $1,233,416 |
| 2018-11-02 | $0.6198 | $0.6198 | $0.5209 | $0.5577 | $228,753 | $1,109,870 |
| 2018-11-03 | $0.5577 | $0.5996 | $0.5497 | $0.5949 | $137,289 | $1,183,902 |
| 2018-11-04 | $0.5949 | $0.6454 | $0.5850 | $0.6121 | $136,070 | $1,218,023 |
| 2018-11-05 | $0.6175 | $0.6552 | $0.5990 | $0.6216 | $95,876.50 | $1,236,950 |
| 2018-11-06 | $0.6241 | $0.6648 | $0.6008 | $0.6353 | $112,474 | $1,249,271 |
| 2018-11-07 | $0.6353 | $0.6622 | $0.6279 | $0.6592 | $105,835 | $1,311,786 |
| 2018-11-08 | $0.6587 | $0.6699 | $0.6393 | $0.6585 | $77,305.50 | $1,310,498 |
| 2018-11-09 | $0.6586 | $0.7023 | $0.6429 | $0.6726 | $122,641 | $1,338,520 |
| 2018-11-10 | $0.6742 | $0.7227 | $0.6742 | $0.7127 | $104,109 | $1,418,365 |
| 2018-11-11 | $0.7175 | $0.7295 | $0.7078 | $0.7224 | $85,448.00 | $1,437,676 |
| 2018-11-12 | $0.7262 | $0.7531 | $0.7170 | $0.7371 | $77,059.50 | $1,466,834 |
| 2018-11-13 | $0.7350 | $0.7991 | $0.7246 | $0.7876 | $129,201 | $1,567,403 |
| 2018-11-14 | $0.7853 | $0.8615 | $0.7358 | $0.7731 | $206,101 | $1,538,460 |
| 2018-11-15 | $0.7770 | $0.8030 | $0.6797 | $0.7139 | $95,504.30 | $1,420,612 |
| 2018-11-16 | $0.7139 | $0.7225 | $0.6696 | $0.6979 | $34,449.20 | $1,388,942 |
| 2018-11-17 | $0.6988 | $0.7218 | $0.6264 | $0.6334 | $197,124 | $1,260,413 |
| 2018-11-18 | $0.6348 | $0.7215 | $0.6343 | $0.6735 | $55,932.60 | $1,340,343 |
| 2018-11-19 | $0.6739 | $0.7191 | $0.5811 | $0.6047 | $142,914 | $1,203,287 |
| 2018-11-20 | $0.5859 | $0.6051 | $0.4949 | $0.5254 | $116,519 | $1,045,584 |
| 2018-11-21 | $0.5263 | $0.5698 | $0.5111 | $0.5459 | $77,925.40 | $1,086,268 |
| 2018-11-22 | $0.5442 | $0.5846 | $0.5147 | $0.5380 | $128,853 | $1,070,676 |
| 2018-11-23 | $0.5274 | $0.5517 | $0.4960 | $0.5213 | $130,083 | $1,037,408 |
| 2018-11-24 | $0.5198 | $0.5568 | $0.4714 | $0.4844 | $110,580 | $964,039 |
| 2018-11-25 | $0.4921 | $0.5349 | $0.4714 | $0.5212 | $100,842 | $1,037,128 |
| 2018-11-26 | $0.5179 | $0.5510 | $0.4774 | $0.4911 | $124,507 | $977,347 |
| 2018-11-27 | $0.4913 | $0.5053 | $0.4741 | $0.5005 | $102,510 | $995,974 |
| 2018-11-28 | $0.5014 | $0.5642 | $0.5014 | $0.5330 | $219,448 | $1,060,712 |
| 2018-11-29 | $0.5351 | $0.5655 | $0.5191 | $0.5274 | $100,675 | $1,049,618 |
| 2018-11-30 | $0.5292 | $0.5490 | $0.4965 | $0.5122 | $59,462.13 | $1,019,220 |