Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-08 | $0.006243 | $0.006370 | $0.006228 | $0.006370 | $2,281,019 | $0 |
| 2019-04-09 | $0.006370 | $0.006447 | $0.006054 | $0.006158 | $1,223,146 | $0 |
| 2019-04-10 | $0.006167 | $0.006373 | $0.006045 | $0.006180 | $1,021,049 | $0 |
| 2019-04-11 | $0.006180 | $0.006235 | $0.005503 | $0.005757 | $1,230,450 | $0 |
| 2019-04-12 | $0.005758 | $0.005916 | $0.005329 | $0.005852 | $921,491 | $0 |
| 2019-04-13 | $0.005834 | $0.006010 | $0.005666 | $0.005990 | $703,717 | $0 |
| 2019-04-14 | $0.005990 | $0.007108 | $0.005957 | $0.006726 | $9,689,368 | $0 |
| 2019-04-15 | $0.006726 | $0.006760 | $0.006182 | $0.006215 | $2,345,602 | $0 |
| 2019-04-16 | $0.006213 | $0.006474 | $0.006011 | $0.006307 | $1,476,246 | $0 |
| 2019-04-17 | $0.006296 | $0.006868 | $0.006113 | $0.006777 | $4,623,949 | $0 |
| 2019-04-18 | $0.006812 | $0.006845 | $0.006451 | $0.006801 | $3,236,827 | $0 |
| 2019-04-19 | $0.006807 | $0.007385 | $0.006703 | $0.007160 | $7,829,198 | $0 |
| 2019-04-20 | $0.007158 | $0.007749 | $0.007055 | $0.007545 | $7,883,829 | $0 |
| 2019-04-21 | $0.007520 | $0.007608 | $0.006848 | $0.007175 | $4,891,875 | $0 |
| 2019-04-22 | $0.007149 | $0.007201 | $0.006646 | $0.006799 | $1,921,606 | $0 |
| 2019-04-23 | $0.006799 | $0.006865 | $0.006549 | $0.006753 | $1,671,364 | $0 |
| 2019-04-24 | $0.006753 | $0.006779 | $0.005969 | $0.006040 | $2,143,860 | $0 |
| 2019-04-25 | $0.006046 | $0.006162 | $0.005563 | $0.005673 | $1,837,545 | $0 |
| 2019-04-26 | $0.005679 | $0.005894 | $0.005592 | $0.005650 | $1,388,151 | $0 |
| 2019-04-27 | $0.005625 | $0.006300 | $0.005262 | $0.006197 | $1,551,762 | $0 |
| 2019-04-28 | $0.006210 | $0.006381 | $0.006159 | $0.006302 | $1,550,649 | $0 |
| 2019-04-29 | $0.006246 | $0.006531 | $0.005922 | $0.006170 | $3,036,081 | $0 |
| 2019-04-30 | $0.006135 | $0.006298 | $0.005995 | $0.006232 | $1,461,223 | $13,038,188 |