Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.2285 | $0.2305 | $0.2139 | $0.2246 | $98,461.66 | $447,054 |
| 2019-05-02 | $0.2247 | $0.2292 | $0.2120 | $0.2257 | $58,209.02 | $449,055 |
| 2019-05-03 | $0.2257 | $0.2384 | $0.2216 | $0.2263 | $60,079.72 | $450,257 |
| 2019-05-04 | $0.2263 | $0.2297 | $0.1964 | $0.2054 | $95,175.84 | $408,741 |
| 2019-05-05 | $0.2054 | $0.2147 | $0.1684 | $0.2008 | $142,202 | $399,566 |
| 2019-05-06 | $0.1905 | $0.2249 | $0.1803 | $0.2220 | $112,737 | $441,855 |
| 2019-05-07 | $0.2220 | $0.2279 | $0.2065 | $0.2134 | $72,222.52 | $424,651 |
| 2019-05-08 | $0.2130 | $0.2347 | $0.2112 | $0.2271 | $123,948 | $451,987 |
| 2019-05-09 | $0.2271 | $0.2337 | $0.2175 | $0.2214 | $61,292.71 | $440,518 |
| 2019-05-10 | $0.2213 | $0.2268 | $0.2001 | $0.2138 | $73,797.25 | $425,498 |
| 2019-05-11 | $0.2138 | $0.2327 | $0.2000 | $0.2199 | $155,520 | $437,517 |
| 2019-05-12 | $0.2200 | $0.2328 | $0.1981 | $0.2039 | $73,924.13 | $405,735 |
| 2019-05-13 | $0.2039 | $0.2170 | $0.1926 | $0.2005 | $91,037.33 | $398,999 |
| 2019-05-14 | $0.2021 | $0.2287 | $0.1977 | $0.2122 | $196,014 | $422,201 |
| 2019-05-15 | $0.2121 | $0.2775 | $0.2108 | $0.2707 | $341,898 | $538,614 |
| 2019-05-16 | $0.2685 | $0.3093 | $0.2432 | $0.2859 | $211,149 | $568,867 |
| 2019-05-17 | $0.2858 | $0.2918 | $0.2529 | $0.2758 | $101,443 | $548,938 |
| 2019-05-18 | $0.2758 | $0.2997 | $0.2696 | $0.2889 | $68,902.80 | $574,972 |
| 2019-05-19 | $0.2890 | $0.3301 | $0.2828 | $0.3217 | $122,063 | $640,242 |
| 2019-05-20 | $0.3218 | $0.3218 | $0.2635 | $0.2939 | $209,376 | $584,969 |
| 2019-05-21 | $0.2933 | $0.3112 | $0.2880 | $0.3097 | $77,603.48 | $616,384 |
| 2019-05-22 | $0.3092 | $0.3096 | $0.2789 | $0.2792 | $104,508 | $555,718 |
| 2019-05-23 | $0.2792 | $0.2951 | $0.2696 | $0.2780 | $59,473.51 | $553,270 |
| 2019-05-24 | $0.2781 | $0.2873 | $0.2525 | $0.2764 | $120,543 | $550,102 |
| 2019-05-25 | $0.2764 | $0.2852 | $0.2540 | $0.2794 | $94,330.81 | $556,034 |
| 2019-05-26 | $0.2791 | $0.2998 | $0.2576 | $0.2791 | $82,688.88 | $555,473 |
| 2019-05-27 | $0.2792 | $0.2924 | $0.2674 | $0.2798 | $123,531 | $556,767 |
| 2019-05-28 | $0.2796 | $0.2839 | $0.2689 | $0.2731 | $58,679.41 | $543,567 |
| 2019-05-29 | $0.2733 | $0.2794 | $0.2596 | $0.2677 | $85,113.10 | $532,751 |
| 2019-05-30 | $0.2677 | $0.2834 | $0.2513 | $0.2666 | $186,263 | $530,536 |
| 2019-05-31 | $0.2666 | $0.2667 | $0.2498 | $0.2637 | $51,814.22 | $524,768 |