Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001809 | $0.001828 | $0.001704 | $0.001806 | $260,039 | $5,983,044 |
| 2020-02-02 | $0.001806 | $0.001834 | $0.001757 | $0.001803 | $222,279 | $5,972,414 |
| 2020-02-03 | $0.001803 | $0.001896 | $0.001780 | $0.001888 | $334,551 | $6,254,374 |
| 2020-02-04 | $0.001880 | $0.001980 | $0.001830 | $0.001972 | $479,995 | $6,534,191 |
| 2020-02-05 | $0.001972 | $0.002141 | $0.001947 | $0.002058 | $752,840 | $6,817,083 |
| 2020-02-06 | $0.002058 | $0.002127 | $0.001995 | $0.002090 | $513,241 | $6,923,629 |
| 2020-02-07 | $0.002097 | $0.002104 | $0.001986 | $0.002028 | $239,079 | $6,719,666 |
| 2020-02-08 | $0.002026 | $0.002026 | $0.001925 | $0.002000 | $355,867 | $6,626,087 |
| 2020-02-09 | $0.002000 | $0.002027 | $0.001955 | $0.002006 | $263,743 | $6,644,481 |
| 2020-02-10 | $0.002005 | $0.002021 | $0.001901 | $0.001943 | $246,063 | $6,437,624 |
| 2020-02-11 | $0.001943 | $0.002057 | $0.001847 | $0.002057 | $442,957 | $6,813,440 |
| 2020-02-12 | $0.002040 | $0.002660 | $0.002015 | $0.002541 | $3,270,348 | $8,382,095 |
| 2020-02-13 | $0.002541 | $0.003741 | $0.002213 | $0.003078 | $12,392,398 | $10,152,845 |
| 2020-02-14 | $0.003068 | $0.003140 | $0.002720 | $0.002994 | $2,540,815 | $9,875,934 |
| 2020-02-15 | $0.002994 | $0.003437 | $0.002581 | $0.002873 | $2,940,128 | $9,476,467 |
| 2020-02-16 | $0.002873 | $0.003313 | $0.002533 | $0.003018 | $3,490,184 | $9,957,582 |
| 2020-02-17 | $0.003044 | $0.003044 | $0.002501 | $0.002897 | $1,035,371 | $9,557,096 |
| 2020-02-18 | $0.002897 | $0.003932 | $0.002725 | $0.003153 | $8,943,964 | $10,401,049 |
| 2020-02-19 | $0.003143 | $0.003350 | $0.002028 | $0.002028 | $11,416,678 | $6,896,551 |
| 2020-02-20 | $0.002045 | $0.002165 | $0.002002 | $0.002081 | $1,843,056 | $6,649,137 |
| 2020-02-21 | $0.002081 | $0.002228 | $0.002014 | $0.002154 | $685,453 | $6,880,777 |
| 2020-02-22 | $0.002162 | $0.002187 | $0.002113 | $0.002137 | $178,269 | $6,827,921 |
| 2020-02-23 | $0.002137 | $0.002228 | $0.002121 | $0.002195 | $196,158 | $7,012,649 |
| 2020-02-24 | $0.002195 | $0.002228 | $0.002134 | $0.002191 | $235,356 | $6,998,960 |
| 2020-02-25 | $0.002191 | $0.002221 | $0.002079 | $0.002081 | $55,942.08 | $6,648,788 |
| 2020-02-26 | $0.002081 | $0.002153 | $0.001812 | $0.001914 | $87,191.23 | $6,113,098 |
| 2020-02-27 | $0.001914 | $0.002107 | $0.001750 | $0.001922 | $188,041 | $6,139,720 |
| 2020-02-28 | $0.001922 | $0.001986 | $0.001861 | $0.001933 | $242,592 | $6,174,389 |
| 2020-02-29 | $0.001933 | $0.001933 | $0.001933 | $0.001933 | $0 | $6,174,389 |