Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.3907 | $0.4004 | $0.3538 | $0.3668 | $69,854.36 | $729,923 |
| 2019-04-02 | $0.3684 | $0.4499 | $0.3504 | $0.3710 | $224,176 | $738,279 |
| 2019-04-03 | $0.3712 | $0.3801 | $0.2767 | $0.3015 | $232,986 | $600,074 |
| 2019-04-04 | $0.3017 | $0.3326 | $0.2890 | $0.3081 | $82,943.04 | $613,052 |
| 2019-04-05 | $0.3082 | $0.3306 | $0.2911 | $0.3151 | $100,234 | $627,012 |
| 2019-04-06 | $0.3152 | $0.3417 | $0.3061 | $0.3202 | $114,857 | $637,282 |
| 2019-04-07 | $0.3188 | $0.3859 | $0.3155 | $0.3356 | $115,571 | $667,801 |
| 2019-04-08 | $0.3376 | $0.3454 | $0.3167 | $0.3258 | $125,868 | $648,406 |
| 2019-04-09 | $0.3258 | $0.3314 | $0.3100 | $0.3230 | $119,925 | $642,795 |
| 2019-04-10 | $0.3203 | $0.3326 | $0.3191 | $0.3265 | $110,252 | $649,720 |
| 2019-04-11 | $0.3266 | $0.3279 | $0.2948 | $0.3046 | $124,449 | $606,225 |
| 2019-04-12 | $0.3046 | $0.3073 | $0.2940 | $0.3042 | $94,982.56 | $605,303 |
| 2019-04-13 | $0.3042 | $0.3209 | $0.2927 | $0.3004 | $102,303 | $597,907 |
| 2019-04-14 | $0.3004 | $0.3120 | $0.2859 | $0.2980 | $99,192.42 | $593,125 |
| 2019-04-15 | $0.2980 | $0.3042 | $0.2804 | $0.2828 | $88,457.76 | $562,832 |
| 2019-04-16 | $0.2828 | $0.2888 | $0.2434 | $0.2510 | $93,469.29 | $499,499 |
| 2019-04-17 | $0.2515 | $0.2782 | $0.2393 | $0.2720 | $122,332 | $541,320 |
| 2019-04-18 | $0.2727 | $0.3266 | $0.2606 | $0.3196 | $201,162 | $636,063 |
| 2019-04-19 | $0.3196 | $0.3236 | $0.2924 | $0.3144 | $91,737.23 | $625,655 |
| 2019-04-20 | $0.3145 | $0.3153 | $0.2934 | $0.2958 | $51,999.11 | $588,624 |
| 2019-04-21 | $0.2960 | $0.3092 | $0.2835 | $0.2841 | $86,997.60 | $565,426 |
| 2019-04-22 | $0.2840 | $0.2970 | $0.2811 | $0.2850 | $25,554.60 | $567,093 |
| 2019-04-23 | $0.2850 | $0.2920 | $0.2682 | $0.2693 | $82,169.95 | $535,993 |
| 2019-04-24 | $0.2693 | $0.2824 | $0.2555 | $0.2559 | $32,482.38 | $509,347 |
| 2019-04-25 | $0.2560 | $0.2744 | $0.2321 | $0.2404 | $77,002.75 | $478,380 |
| 2019-04-26 | $0.2411 | $0.2513 | $0.2223 | $0.2296 | $85,775.26 | $456,977 |
| 2019-04-27 | $0.2299 | $0.2344 | $0.2198 | $0.2220 | $29,053.48 | $441,706 |
| 2019-04-28 | $0.2220 | $0.2357 | $0.2161 | $0.2169 | $54,641.16 | $431,661 |
| 2019-04-29 | $0.2170 | $0.2297 | $0.2168 | $0.2212 | $38,062.89 | $440,197 |
| 2019-04-30 | $0.2215 | $0.2308 | $0.2202 | $0.2285 | $51,150.44 | $454,736 |