Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006944 | $0.007299 | $0.006758 | $0.007174 | $2,526,601 | $18,526,106 |
| 2019-07-02 | $0.007194 | $0.007210 | $0.006600 | $0.006883 | $1,495,151 | $17,773,134 |
| 2019-07-03 | $0.006883 | $0.006961 | $0.006612 | $0.006824 | $849,688 | $17,681,877 |
| 2019-07-04 | $0.006834 | $0.006932 | $0.006376 | $0.006419 | $817,676 | $16,633,279 |
| 2019-07-05 | $0.006414 | $0.006661 | $0.006147 | $0.006367 | $1,245,218 | $16,497,515 |
| 2019-07-06 | $0.006376 | $0.006540 | $0.006303 | $0.006503 | $632,550 | $16,851,317 |
| 2019-07-07 | $0.006494 | $0.006799 | $0.006492 | $0.006644 | $1,434,058 | $17,216,010 |
| 2019-07-08 | $0.006645 | $0.006742 | $0.006328 | $0.006401 | $1,002,994 | $16,587,919 |
| 2019-07-09 | $0.006401 | $0.006441 | $0.006186 | $0.006265 | $708,427 | $16,234,599 |
| 2019-07-10 | $0.006260 | $0.006349 | $0.005564 | $0.005684 | $923,642 | $14,728,562 |
| 2019-07-11 | $0.005686 | $0.005696 | $0.004651 | $0.004862 | $1,016,918 | $12,599,193 |
| 2019-07-12 | $0.004862 | $0.005190 | $0.004740 | $0.005155 | $677,438 | $13,357,231 |
| 2019-07-13 | $0.005176 | $0.005204 | $0.004897 | $0.004991 | $325,061 | $12,931,710 |
| 2019-07-14 | $0.004992 | $0.005185 | $0.004322 | $0.004322 | $505,533 | $11,199,706 |
| 2019-07-15 | $0.004320 | $0.004436 | $0.003834 | $0.004316 | $559,754 | $11,184,429 |
| 2019-07-16 | $0.004318 | $0.004399 | $0.003708 | $0.003789 | $457,433 | $9,817,668 |
| 2019-07-17 | $0.003708 | $0.004216 | $0.003605 | $0.004034 | $440,274 | $10,452,566 |
| 2019-07-18 | $0.004034 | $0.004341 | $0.003916 | $0.004265 | $552,522 | $11,050,698 |
| 2019-07-19 | $0.004265 | $0.004414 | $0.004154 | $0.004364 | $317,011 | $11,899,661 |
| 2019-07-20 | $0.004366 | $0.004511 | $0.004358 | $0.004437 | $405,485 | $12,100,111 |
| 2019-07-21 | $0.004437 | $0.004789 | $0.004370 | $0.004505 | $1,098,207 | $12,286,696 |
| 2019-07-22 | $0.004505 | $0.004986 | $0.004375 | $0.004947 | $1,306,751 | $13,490,311 |
| 2019-07-23 | $0.004948 | $0.005177 | $0.004627 | $0.004811 | $990,793 | $13,119,411 |
| 2019-07-24 | $0.004811 | $0.005204 | $0.004325 | $0.004667 | $1,386,940 | $12,727,990 |
| 2019-07-25 | $0.004666 | $0.004886 | $0.004511 | $0.004652 | $547,853 | $12,685,907 |
| 2019-07-26 | $0.004653 | $0.005004 | $0.004402 | $0.005004 | $1,319,831 | $13,647,003 |
| 2019-07-27 | $0.005004 | $0.005090 | $0.004593 | $0.004727 | $1,054,592 | $12,890,185 |
| 2019-07-28 | $0.004727 | $0.005008 | $0.004614 | $0.005008 | $480,997 | $13,658,039 |
| 2019-07-29 | $0.005010 | $0.005886 | $0.005010 | $0.005362 | $7,513,472 | $14,621,215 |
| 2019-07-30 | $0.005356 | $0.005406 | $0.004932 | $0.005054 | $1,409,186 | $13,781,758 |
| 2019-07-31 | $0.005053 | $0.005372 | $0.004922 | $0.005151 | $1,958,962 | $14,047,963 |