Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003279 | $0.003315 | $0.003212 | $0.003274 | $175,330 | $9,112,866 |
| 2019-09-02 | $0.003277 | $0.003348 | $0.003184 | $0.003332 | $180,913 | $9,275,735 |
| 2019-09-03 | $0.003325 | $0.003388 | $0.003291 | $0.003357 | $141,029 | $9,344,391 |
| 2019-09-04 | $0.003352 | $0.003434 | $0.002934 | $0.003424 | $200,169 | $9,529,726 |
| 2019-09-05 | $0.003424 | $0.003424 | $0.003243 | $0.003308 | $169,343 | $9,207,125 |
| 2019-09-06 | $0.003308 | $0.003680 | $0.003263 | $0.003564 | $802,447 | $9,921,498 |
| 2019-09-07 | $0.003565 | $0.003627 | $0.003412 | $0.003527 | $314,846 | $9,818,354 |
| 2019-09-08 | $0.003522 | $0.003542 | $0.003436 | $0.003537 | $212,178 | $9,845,750 |
| 2019-09-09 | $0.003537 | $0.003561 | $0.003360 | $0.003459 | $219,731 | $9,629,688 |
| 2019-09-10 | $0.003464 | $0.003488 | $0.003383 | $0.003435 | $164,806 | $9,561,933 |
| 2019-09-11 | $0.003435 | $0.003453 | $0.003273 | $0.003318 | $220,304 | $9,234,708 |
| 2019-09-12 | $0.003318 | $0.003370 | $0.003222 | $0.003258 | $194,027 | $9,069,947 |
| 2019-09-13 | $0.003266 | $0.003270 | $0.003195 | $0.003216 | $133,972 | $8,952,899 |
| 2019-09-14 | $0.003222 | $0.003291 | $0.003199 | $0.003265 | $138,762 | $9,087,237 |
| 2019-09-15 | $0.003281 | $0.003289 | $0.003211 | $0.003241 | $200,914 | $9,022,538 |
| 2019-09-16 | $0.003252 | $0.003279 | $0.003071 | $0.003159 | $283,331 | $8,794,005 |
| 2019-09-17 | $0.003151 | $0.003168 | $0.002895 | $0.002957 | $435,095 | $8,231,856 |
| 2019-09-18 | $0.002984 | $0.003066 | $0.002940 | $0.003034 | $262,341 | $8,444,415 |
| 2019-09-19 | $0.003039 | $0.003078 | $0.002846 | $0.002965 | $251,397 | $8,253,581 |
| 2019-09-20 | $0.002961 | $0.002985 | $0.002813 | $0.002853 | $218,295 | $8,287,935 |
| 2019-09-21 | $0.002855 | $0.002884 | $0.002808 | $0.002833 | $181,764 | $8,230,185 |
| 2019-09-22 | $0.002834 | $0.002848 | $0.002628 | $0.002662 | $286,857 | $7,734,383 |
| 2019-09-23 | $0.002650 | $0.002665 | $0.002411 | $0.002444 | $357,987 | $7,101,540 |
| 2019-09-24 | $0.002446 | $0.002446 | $0.001725 | $0.001778 | $493,262 | $5,166,375 |
| 2019-09-25 | $0.001794 | $0.001819 | $0.001562 | $0.001775 | $461,427 | $5,155,370 |
| 2019-09-26 | $0.001776 | $0.001784 | $0.001522 | $0.001659 | $402,329 | $4,820,154 |
| 2019-09-27 | $0.001660 | $0.001739 | $0.001597 | $0.001720 | $325,202 | $4,995,577 |
| 2019-09-28 | $0.001719 | $0.001927 | $0.001707 | $0.001892 | $412,732 | $5,497,873 |
| 2019-09-29 | $0.001876 | $0.001900 | $0.001753 | $0.001821 | $185,502 | $5,289,528 |
| 2019-09-30 | $0.001821 | $0.001978 | $0.001794 | $0.001970 | $336,199 | $5,722,213 |