Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002334 | $0.002373 | $0.002254 | $0.002350 | $489,693 | $7,152,644 |
| 2019-11-02 | $0.002350 | $0.002351 | $0.002221 | $0.002284 | $225,039 | $6,951,378 |
| 2019-11-03 | $0.002288 | $0.002295 | $0.002217 | $0.002283 | $269,266 | $6,946,887 |
| 2019-11-04 | $0.002281 | $0.002281 | $0.002215 | $0.002262 | $268,270 | $6,885,050 |
| 2019-11-05 | $0.002262 | $0.002269 | $0.002130 | $0.002200 | $376,297 | $6,694,297 |
| 2019-11-06 | $0.002200 | $0.002200 | $0.002120 | $0.002134 | $275,298 | $6,493,936 |
| 2019-11-07 | $0.002134 | $0.002195 | $0.001950 | $0.002075 | $366,027 | $6,316,495 |
| 2019-11-08 | $0.002076 | $0.002110 | $0.001953 | $0.002008 | $280,612 | $6,111,852 |
| 2019-11-09 | $0.002004 | $0.002071 | $0.001986 | $0.002056 | $196,754 | $6,256,152 |
| 2019-11-10 | $0.002052 | $0.002184 | $0.002042 | $0.002126 | $626,978 | $6,471,331 |
| 2019-11-11 | $0.002126 | $0.002143 | $0.001987 | $0.002065 | $457,600 | $6,283,430 |
| 2019-11-12 | $0.002065 | $0.002112 | $0.002034 | $0.002098 | $269,338 | $6,386,253 |
| 2019-11-13 | $0.002093 | $0.002121 | $0.002060 | $0.002093 | $236,523 | $6,370,606 |
| 2019-11-14 | $0.002095 | $0.002151 | $0.002027 | $0.002149 | $308,879 | $6,539,776 |
| 2019-11-15 | $0.002149 | $0.002170 | $0.002066 | $0.002105 | $202,575 | $6,407,454 |
| 2019-11-16 | $0.002142 | $0.002144 | $0.002100 | $0.002130 | $96,475.26 | $6,481,894 |
| 2019-11-17 | $0.002130 | $0.002195 | $0.002117 | $0.002170 | $235,627 | $6,604,800 |
| 2019-11-18 | $0.002173 | $0.002260 | $0.002101 | $0.002153 | $324,525 | $6,553,192 |
| 2019-11-19 | $0.002156 | $0.002198 | $0.001969 | $0.002034 | $201,080 | $6,189,457 |
| 2019-11-20 | $0.002034 | $0.002122 | $0.001987 | $0.002014 | $334,660 | $6,129,978 |
| 2019-11-21 | $0.002013 | $0.002044 | $0.001790 | $0.001820 | $198,548 | $5,733,758 |
| 2019-11-22 | $0.001820 | $0.001829 | $0.001556 | $0.001676 | $284,604 | $5,279,623 |
| 2019-11-23 | $0.001676 | $0.001735 | $0.001621 | $0.001726 | $116,213 | $5,435,451 |
| 2019-11-24 | $0.001727 | $0.001731 | $0.001606 | $0.001606 | $130,521 | $5,057,400 |
| 2019-11-25 | $0.001608 | $0.001654 | $0.001486 | $0.001627 | $199,069 | $5,123,926 |
| 2019-11-26 | $0.001616 | $0.001659 | $0.001580 | $0.001645 | $134,242 | $5,181,106 |
| 2019-11-27 | $0.001642 | $0.002095 | $0.001573 | $0.002014 | $829,228 | $6,342,169 |
| 2019-11-28 | $0.002021 | $0.002338 | $0.001991 | $0.002297 | $1,321,072 | $7,233,644 |
| 2019-11-29 | $0.002346 | $0.002346 | $0.002021 | $0.002149 | $621,352 | $6,768,989 |
| 2019-11-30 | $0.002149 | $0.002151 | $0.001910 | $0.001961 | $193,921 | $6,175,721 |