Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005152 | $0.005152 | $0.004793 | $0.004931 | $554,302 | $13,448,476 |
| 2019-08-02 | $0.004930 | $0.004977 | $0.004714 | $0.004731 | $522,954 | $12,901,389 |
| 2019-08-03 | $0.004749 | $0.004814 | $0.004563 | $0.004632 | $377,140 | $12,630,906 |
| 2019-08-04 | $0.004631 | $0.004680 | $0.004362 | $0.004443 | $358,297 | $12,117,023 |
| 2019-08-05 | $0.004447 | $0.004507 | $0.004095 | $0.004138 | $814,873 | $11,285,220 |
| 2019-08-06 | $0.004142 | $0.004179 | $0.003839 | $0.003903 | $589,433 | $10,644,839 |
| 2019-08-07 | $0.003900 | $0.004052 | $0.003825 | $0.003964 | $239,857 | $10,811,123 |
| 2019-08-08 | $0.003964 | $0.004063 | $0.003847 | $0.004041 | $304,060 | $11,020,604 |
| 2019-08-09 | $0.004047 | $0.004169 | $0.003748 | $0.003801 | $508,833 | $10,364,612 |
| 2019-08-10 | $0.003801 | $0.003909 | $0.003636 | $0.003645 | $143,150 | $9,939,725 |
| 2019-08-11 | $0.003658 | $0.003966 | $0.003658 | $0.003892 | $168,852 | $10,614,727 |
| 2019-08-12 | $0.003879 | $0.003968 | $0.003775 | $0.003923 | $157,807 | $10,698,465 |
| 2019-08-13 | $0.003913 | $0.003961 | $0.003736 | $0.003833 | $180,495 | $10,453,626 |
| 2019-08-14 | $0.003844 | $0.003881 | $0.003435 | $0.003509 | $236,306 | $9,569,103 |
| 2019-08-15 | $0.003509 | $0.003819 | $0.003153 | $0.003665 | $1,059,405 | $9,994,610 |
| 2019-08-16 | $0.003664 | $0.003854 | $0.003481 | $0.003616 | $761,067 | $9,859,741 |
| 2019-08-17 | $0.003615 | $0.003636 | $0.003475 | $0.003550 | $138,648 | $9,682,297 |
| 2019-08-18 | $0.003548 | $0.003705 | $0.003488 | $0.003619 | $150,444 | $9,868,051 |
| 2019-08-19 | $0.003594 | $0.003695 | $0.003276 | $0.003429 | $120,038 | $9,350,542 |
| 2019-08-20 | $0.003429 | $0.003595 | $0.003405 | $0.003480 | $199,385 | $9,488,916 |
| 2019-08-21 | $0.003456 | $0.003490 | $0.003178 | $0.003291 | $289,263 | $9,159,418 |
| 2019-08-22 | $0.003290 | $0.003569 | $0.003132 | $0.003413 | $592,615 | $9,501,309 |
| 2019-08-23 | $0.003413 | $0.004016 | $0.003299 | $0.003818 | $1,883,406 | $10,628,374 |
| 2019-08-24 | $0.003818 | $0.003836 | $0.003504 | $0.003679 | $799,473 | $10,239,456 |
| 2019-08-25 | $0.003679 | $0.003798 | $0.003516 | $0.003581 | $632,992 | $9,967,473 |
| 2019-08-26 | $0.003572 | $0.003653 | $0.003521 | $0.003638 | $250,081 | $10,127,280 |
| 2019-08-27 | $0.003651 | $0.003659 | $0.003474 | $0.003522 | $274,436 | $9,802,676 |
| 2019-08-28 | $0.003519 | $0.003596 | $0.003233 | $0.003271 | $259,655 | $9,105,659 |
| 2019-08-29 | $0.003267 | $0.003309 | $0.003122 | $0.003294 | $281,442 | $9,170,184 |
| 2019-08-30 | $0.003294 | $0.003347 | $0.003221 | $0.003316 | $127,431 | $9,231,608 |
| 2019-08-31 | $0.003318 | $0.003333 | $0.003225 | $0.003281 | $130,496 | $9,133,099 |