Capricoin+ CPS
Xếp hạng #?
23:47:08 07/01/2021
Capricoin+ (CPS)
Không theo dõi
Lịch sử giá Capricoin+ (CPS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03160 | $0.03236 | $0.03100 | $0.03143 | $749.76 | $7,213,193 |
| 2020-10-02 | $0.03143 | $0.03247 | $0.03052 | $0.03247 | $2,346.81 | $7,450,860 |
| 2020-10-03 | $0.03247 | $0.03275 | $0.02994 | $0.02996 | $1,049.66 | $6,875,518 |
| 2020-10-04 | $0.02996 | $0.03217 | $0.02994 | $0.03051 | $861.96 | $7,002,341 |
| 2020-10-05 | $0.03052 | $0.03841 | $0.03052 | $0.03734 | $7,011.18 | $8,581,845 |
| 2020-10-06 | $0.03734 | $0.03747 | $0.03443 | $0.03468 | $2,062.53 | $7,969,002 |
| 2020-10-07 | $0.03468 | $0.03468 | $0.03143 | $0.03147 | $756.42 | $7,233,170 |
| 2020-10-08 | $0.03147 | $0.03220 | $0.02905 | $0.03220 | $4,508.14 | $7,400,798 |
| 2020-10-09 | $0.03220 | $0.03229 | $0.03037 | $0.03109 | $2,115.51 | $7,146,019 |
| 2020-10-10 | $0.03109 | $0.03516 | $0.02874 | $0.02881 | $3,002.24 | $6,620,965 |
| 2020-10-11 | $0.02881 | $0.03029 | $0.02879 | $0.03017 | $392.40 | $6,934,362 |
| 2020-10-12 | $0.03017 | $0.03319 | $0.01268 | $0.02542 | $5,486.41 | $5,843,577 |
| 2020-10-13 | $0.02542 | $0.02587 | $0.02521 | $0.02559 | $218.28 | $5,841,078 |
| 2020-10-14 | $0.02559 | $0.02752 | $0.02375 | $0.02400 | $1,865.39 | $5,477,929 |
| 2020-10-15 | $0.02400 | $0.02708 | $0.02063 | $0.02276 | $2,976.02 | $5,194,828 |
| 2020-10-16 | $0.02276 | $0.02443 | $0.02125 | $0.02140 | $886.90 | $4,884,189 |
| 2020-10-17 | $0.02140 | $0.02173 | $0.02114 | $0.02124 | $1,175.02 | $4,848,191 |
| 2020-10-18 | $0.02124 | $0.02209 | $0.02122 | $0.02182 | $2,789.17 | $4,980,631 |
| 2020-10-19 | $0.02182 | $0.02407 | $0.02099 | $0.02407 | $258.33 | $5,495,262 |
| 2020-10-20 | $0.02407 | $0.02408 | $0.01999 | $0.02026 | $2,984.83 | $4,625,010 |
| 2020-10-21 | $0.02026 | $0.02246 | $0.01780 | $0.01834 | $1,266.66 | $4,186,992 |
| 2020-10-22 | $0.01834 | $0.02217 | $0.01397 | $0.01997 | $3,533.15 | $4,559,367 |
| 2020-10-23 | $0.01997 | $0.01998 | $0.01395 | $0.01668 | $2,114.49 | $3,808,422 |
| 2020-10-24 | $0.01668 | $0.01669 | $0.01376 | $0.01390 | $542.07 | $3,174,179 |
| 2020-10-25 | $0.01389 | $0.01413 | $0.01310 | $0.01316 | $772.55 | $3,004,418 |
| 2020-10-26 | $0.01316 | $0.01558 | $0.01307 | $0.01320 | $1,904.58 | $3,015,361 |
| 2020-10-27 | $0.01321 | $0.01456 | $0.01192 | $0.01350 | $456.81 | $3,083,788 |
| 2020-10-28 | $0.01352 | $0.01370 | $0.01048 | $0.01194 | $1,477.21 | $2,728,101 |
| 2020-10-29 | $0.01194 | $0.01428 | $0.01077 | $0.01426 | $3,511.18 | $3,256,243 |
| 2020-10-30 | $0.01424 | $0.01436 | $0.01099 | $0.01099 | $1,885.34 | $2,510,206 |
| 2020-10-31 | $0.01097 | $0.01105 | $0.008482 | $0.008543 | $651.47 | $1,951,366 |