Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001943 | $0.001993 | $0.001898 | $0.001939 | $193,364 | $5,632,173 |
| 2019-10-02 | $0.001939 | $0.001989 | $0.001899 | $0.001967 | $128,381 | $5,715,405 |
| 2019-10-03 | $0.001970 | $0.002194 | $0.001898 | $0.002070 | $644,424 | $6,013,167 |
| 2019-10-04 | $0.002071 | $0.002160 | $0.001938 | $0.001981 | $324,877 | $5,756,614 |
| 2019-10-05 | $0.001981 | $0.002190 | $0.001981 | $0.002164 | $579,899 | $6,288,096 |
| 2019-10-06 | $0.002166 | $0.002214 | $0.001973 | $0.002033 | $253,900 | $5,905,120 |
| 2019-10-07 | $0.002002 | $0.002055 | $0.001862 | $0.002004 | $302,738 | $5,823,335 |
| 2019-10-08 | $0.002006 | $0.002066 | $0.001970 | $0.002066 | $276,258 | $6,002,744 |
| 2019-10-09 | $0.002066 | $0.002109 | $0.002026 | $0.002100 | $234,113 | $6,099,843 |
| 2019-10-10 | $0.002096 | $0.002140 | $0.001975 | $0.002050 | $228,765 | $5,956,779 |
| 2019-10-11 | $0.002051 | $0.002056 | $0.001931 | $0.001947 | $143,567 | $5,655,947 |
| 2019-10-12 | $0.001952 | $0.001989 | $0.001926 | $0.001940 | $81,699.33 | $5,636,142 |
| 2019-10-13 | $0.001943 | $0.001966 | $0.001912 | $0.001936 | $97,806.67 | $5,623,092 |
| 2019-10-14 | $0.001936 | $0.001943 | $0.001885 | $0.001927 | $89,181.62 | $5,599,161 |
| 2019-10-15 | $0.001926 | $0.001938 | $0.001811 | $0.001844 | $158,118 | $5,357,154 |
| 2019-10-16 | $0.001844 | $0.001856 | $0.001736 | $0.001801 | $99,268.91 | $5,232,018 |
| 2019-10-17 | $0.001803 | $0.001878 | $0.001780 | $0.001866 | $108,213 | $5,420,334 |
| 2019-10-18 | $0.001866 | $0.001877 | $0.001784 | $0.001848 | $135,273 | $5,368,676 |
| 2019-10-19 | $0.001848 | $0.001854 | $0.001796 | $0.001833 | $70,926.52 | $5,324,572 |
| 2019-10-20 | $0.001817 | $0.001846 | $0.001780 | $0.001832 | $93,619.93 | $5,322,405 |
| 2019-10-21 | $0.001820 | $0.001844 | $0.001635 | $0.001767 | $104,218 | $5,377,047 |
| 2019-10-22 | $0.001753 | $0.001783 | $0.001717 | $0.001734 | $123,491 | $5,276,119 |
| 2019-10-23 | $0.001742 | $0.001742 | $0.001559 | $0.001598 | $201,405 | $4,862,528 |
| 2019-10-24 | $0.001599 | $0.001931 | $0.001538 | $0.001925 | $567,196 | $5,858,179 |
| 2019-10-25 | $0.001925 | $0.002281 | $0.001911 | $0.002157 | $1,996,188 | $6,565,825 |
| 2019-10-26 | $0.002157 | $0.002267 | $0.001953 | $0.002029 | $956,889 | $6,175,387 |
| 2019-10-27 | $0.002029 | $0.002186 | $0.001996 | $0.002102 | $498,454 | $6,397,532 |
| 2019-10-28 | $0.002102 | $0.002581 | $0.001993 | $0.002378 | $2,821,411 | $7,238,566 |
| 2019-10-29 | $0.002378 | $0.002535 | $0.002263 | $0.002322 | $699,621 | $7,065,984 |
| 2019-10-30 | $0.002329 | $0.002365 | $0.002117 | $0.002226 | $762,912 | $6,775,460 |
| 2019-10-31 | $0.002227 | $0.002392 | $0.002115 | $0.002342 | $959,127 | $7,128,787 |