Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001499 | $0.001509 | $0.001419 | $0.001440 | $52,508.15 | $4,712,496 |
| 2020-01-02 | $0.001437 | $0.001460 | $0.001385 | $0.001441 | $90,253.31 | $4,713,216 |
| 2020-01-03 | $0.001440 | $0.001488 | $0.001415 | $0.001467 | $102,894 | $4,800,117 |
| 2020-01-04 | $0.001469 | $0.001535 | $0.001443 | $0.001500 | $182,786 | $4,907,381 |
| 2020-01-05 | $0.001494 | $0.001524 | $0.001435 | $0.001442 | $77,231.81 | $4,717,717 |
| 2020-01-06 | $0.001442 | $0.001507 | $0.001411 | $0.001497 | $110,132 | $4,899,354 |
| 2020-01-07 | $0.001497 | $0.001515 | $0.001461 | $0.001477 | $66,726.14 | $4,830,926 |
| 2020-01-08 | $0.001477 | $0.001498 | $0.001459 | $0.001474 | $119,534 | $4,821,881 |
| 2020-01-09 | $0.001472 | $0.001493 | $0.001431 | $0.001471 | $127,565 | $4,812,094 |
| 2020-01-10 | $0.001471 | $0.001478 | $0.001434 | $0.001463 | $73,155.14 | $4,785,917 |
| 2020-01-11 | $0.001463 | $0.001487 | $0.001449 | $0.001454 | $70,046.65 | $4,757,673 |
| 2020-01-12 | $0.001460 | $0.001497 | $0.001441 | $0.001489 | $135,958 | $4,870,195 |
| 2020-01-13 | $0.001488 | $0.001495 | $0.001463 | $0.001479 | $84,341.69 | $4,839,715 |
| 2020-01-14 | $0.001479 | $0.001632 | $0.001479 | $0.001552 | $466,328 | $5,076,586 |
| 2020-01-15 | $0.001552 | $0.001639 | $0.001509 | $0.001598 | $371,431 | $5,229,807 |
| 2020-01-16 | $0.001598 | $0.001639 | $0.001561 | $0.001593 | $310,031 | $5,210,215 |
| 2020-01-17 | $0.001593 | $0.001681 | $0.001589 | $0.001643 | $311,444 | $5,374,991 |
| 2020-01-18 | $0.001644 | $0.001644 | $0.001561 | $0.001580 | $180,639 | $5,168,406 |
| 2020-01-19 | $0.001572 | $0.001596 | $0.001488 | $0.001516 | $161,803 | $4,960,659 |
| 2020-01-20 | $0.001516 | $0.001533 | $0.001455 | $0.001463 | $76,523.91 | $4,787,619 |
| 2020-01-21 | $0.001461 | $0.001705 | $0.001441 | $0.001686 | $824,184 | $5,585,483 |
| 2020-01-22 | $0.001694 | $0.001813 | $0.001664 | $0.001813 | $543,276 | $6,006,420 |
| 2020-01-23 | $0.001813 | $0.001881 | $0.001685 | $0.001777 | $611,378 | $5,885,991 |
| 2020-01-24 | $0.001777 | $0.001826 | $0.001678 | $0.001750 | $266,838 | $5,797,848 |
| 2020-01-25 | $0.001748 | $0.001748 | $0.001642 | $0.001659 | $140,141 | $5,495,111 |
| 2020-01-26 | $0.001659 | $0.001723 | $0.001641 | $0.001715 | $201,251 | $5,680,067 |
| 2020-01-27 | $0.001715 | $0.001715 | $0.001636 | $0.001692 | $226,995 | $5,606,188 |
| 2020-01-28 | $0.001692 | $0.001945 | $0.001672 | $0.001872 | $833,313 | $6,200,554 |
| 2020-01-29 | $0.001872 | $0.001904 | $0.001781 | $0.001806 | $295,680 | $5,983,517 |
| 2020-01-30 | $0.001806 | $0.001866 | $0.001729 | $0.001807 | $387,369 | $5,984,903 |
| 2020-01-31 | $0.001806 | $0.001838 | $0.001743 | $0.001810 | $404,793 | $5,994,932 |