Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.5204 | $0.5279 | $0.4773 | $0.5010 | $77,031.27 | $996,940 |
| 2018-12-02 | $0.5037 | $0.5421 | $0.5037 | $0.5235 | $66,356.54 | $1,041,811 |
| 2018-12-03 | $0.5267 | $0.5267 | $0.4804 | $0.4968 | $143,895 | $988,621 |
| 2018-12-04 | $0.4964 | $0.5508 | $0.4812 | $0.5360 | $38,253.83 | $1,066,645 |
| 2018-12-05 | $0.5366 | $0.5379 | $0.4417 | $0.4892 | $22,385.99 | $973,492 |
| 2018-12-06 | $0.4890 | $0.5243 | $0.4741 | $0.4763 | $25,593.42 | $947,801 |
| 2018-12-07 | $0.4754 | $0.5270 | $0.4489 | $0.4978 | $29,643.21 | $990,579 |
| 2018-12-08 | $0.4975 | $0.5455 | $0.4886 | $0.5289 | $82,539.34 | $1,052,462 |
| 2018-12-09 | $0.5273 | $0.6049 | $0.5271 | $0.5967 | $43,095.04 | $1,187,403 |
| 2018-12-10 | $0.5957 | $0.6168 | $0.5033 | $0.5208 | $70,528.60 | $1,036,507 |
| 2018-12-11 | $0.5203 | $0.5924 | $0.4673 | $0.5331 | $55,686.95 | $1,060,837 |
| 2018-12-12 | $0.5732 | $0.5944 | $0.5082 | $0.5862 | $98,072.25 | $1,166,513 |
| 2018-12-13 | $0.5865 | $0.5867 | $0.4882 | $0.4919 | $52,397.30 | $978,888 |
| 2018-12-14 | $0.4916 | $0.5584 | $0.4763 | $0.4763 | $64,411.40 | $947,843 |
| 2018-12-15 | $0.4767 | $0.5476 | $0.4743 | $0.5304 | $58,754.21 | $1,055,452 |
| 2018-12-16 | $0.5303 | $0.5932 | $0.4578 | $0.4872 | $77,092.32 | $969,519 |
| 2018-12-17 | $0.4797 | $0.5684 | $0.4670 | $0.4995 | $184,999 | $994,014 |
| 2018-12-18 | $0.4996 | $0.5214 | $0.4215 | $0.4611 | $235,374 | $917,552 |
| 2018-12-19 | $0.4655 | $0.4920 | $0.4255 | $0.4513 | $114,980 | $898,037 |
| 2018-12-20 | $0.4501 | $0.4828 | $0.4054 | $0.4281 | $207,035 | $852,034 |
| 2018-12-21 | $0.4274 | $0.4363 | $0.2962 | $0.3710 | $154,523 | $738,343 |
| 2018-12-22 | $0.3702 | $0.4190 | $0.3673 | $0.4008 | $237,821 | $797,540 |
| 2018-12-23 | $0.4016 | $0.4586 | $0.3949 | $0.4253 | $121,725 | $846,277 |
| 2018-12-24 | $0.4255 | $0.4694 | $0.3936 | $0.4033 | $113,086 | $802,610 |
| 2018-12-25 | $0.4043 | $0.4317 | $0.3646 | $0.3900 | $122,922 | $776,194 |
| 2018-12-26 | $0.3895 | $0.4179 | $0.3842 | $0.3966 | $88,384.21 | $789,202 |
| 2018-12-27 | $0.3950 | $0.4025 | $0.3739 | $0.3744 | $41,588.92 | $745,086 |
| 2018-12-28 | $0.3761 | $0.3948 | $0.3604 | $0.3824 | $51,117.18 | $760,943 |
| 2018-12-29 | $0.3826 | $0.4027 | $0.3631 | $0.3641 | $36,819.92 | $724,505 |
| 2018-12-30 | $0.3637 | $0.3880 | $0.3376 | $0.3682 | $47,736.05 | $732,783 |
| 2018-12-31 | $0.3668 | $0.3731 | $0.2947 | $0.3253 | $57,626.76 | $647,368 |