Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001962 | $0.002127 | $0.001881 | $0.002056 | $315,463 | $6,474,870 |
| 2019-12-02 | $0.002056 | $0.002148 | $0.001888 | $0.001958 | $246,645 | $6,167,660 |
| 2019-12-03 | $0.001958 | $0.001969 | $0.001787 | $0.001880 | $179,081 | $5,920,651 |
| 2019-12-04 | $0.001877 | $0.001951 | $0.001744 | $0.001867 | $392,870 | $5,880,839 |
| 2019-12-05 | $0.001867 | $0.001919 | $0.001672 | $0.001704 | $255,655 | $5,367,983 |
| 2019-12-06 | $0.001704 | $0.001729 | $0.001643 | $0.001702 | $172,684 | $5,360,752 |
| 2019-12-07 | $0.001701 | $0.001706 | $0.001577 | $0.001615 | $81,416.97 | $5,085,912 |
| 2019-12-08 | $0.001615 | $0.001619 | $0.001566 | $0.001589 | $99,185.18 | $5,005,890 |
| 2019-12-09 | $0.001588 | $0.001595 | $0.001552 | $0.001562 | $106,178 | $4,918,625 |
| 2019-12-10 | $0.001565 | $0.001592 | $0.001524 | $0.001541 | $106,740 | $4,853,460 |
| 2019-12-11 | $0.001532 | $0.001597 | $0.001495 | $0.001589 | $89,403.90 | $5,006,219 |
| 2019-12-12 | $0.001591 | $0.001628 | $0.001536 | $0.001554 | $75,935.23 | $4,896,380 |
| 2019-12-13 | $0.001560 | $0.001799 | $0.001528 | $0.001729 | $218,574 | $5,446,969 |
| 2019-12-14 | $0.001732 | $0.001770 | $0.001611 | $0.001645 | $165,382 | $5,179,922 |
| 2019-12-15 | $0.001645 | $0.001713 | $0.001603 | $0.001633 | $139,105 | $5,144,649 |
| 2019-12-16 | $0.001633 | $0.001638 | $0.001520 | $0.001578 | $161,606 | $4,971,750 |
| 2019-12-17 | $0.001578 | $0.001580 | $0.001494 | $0.001510 | $136,680 | $4,756,000 |
| 2019-12-18 | $0.001510 | $0.001614 | $0.001455 | $0.001576 | $154,538 | $4,963,073 |
| 2019-12-19 | $0.001576 | $0.001590 | $0.001491 | $0.001497 | $66,050.52 | $4,897,395 |
| 2019-12-20 | $0.001497 | $0.001526 | $0.001461 | $0.001515 | $82,925.81 | $4,957,600 |
| 2019-12-21 | $0.001515 | $0.001522 | $0.001450 | $0.001467 | $61,981.56 | $4,799,229 |
| 2019-12-22 | $0.001469 | $0.001558 | $0.001459 | $0.001558 | $105,932 | $5,095,969 |
| 2019-12-23 | $0.001541 | $0.001569 | $0.001498 | $0.001514 | $86,578.63 | $4,953,412 |
| 2019-12-24 | $0.001513 | $0.001530 | $0.001463 | $0.001471 | $63,530.27 | $4,813,915 |
| 2019-12-25 | $0.001471 | $0.001536 | $0.001471 | $0.001503 | $87,418.93 | $4,916,873 |
| 2019-12-26 | $0.001504 | $0.001601 | $0.001469 | $0.001574 | $101,252 | $5,148,602 |
| 2019-12-27 | $0.001573 | $0.001590 | $0.001532 | $0.001569 | $97,135.69 | $5,134,936 |
| 2019-12-28 | $0.001569 | $0.001576 | $0.001529 | $0.001548 | $87,262.14 | $5,064,979 |
| 2019-12-29 | $0.001539 | $0.001565 | $0.001524 | $0.001526 | $79,464.22 | $4,991,738 |
| 2019-12-30 | $0.001526 | $0.001542 | $0.001428 | $0.001451 | $75,543.53 | $4,748,201 |
| 2019-12-31 | $0.001449 | $0.001517 | $0.001443 | $0.001499 | $136,279 | $4,905,258 |