CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.006628 | $0.006765 | $0.005935 | $0.005935 | $377.80 | $118,771 |
| 2014-09-02 | $0.005930 | $0.009693 | $0.005894 | $0.005909 | $1,554.03 | $118,260 |
| 2014-09-03 | $0.005903 | $0.007554 | $0.005903 | $0.006814 | $879.21 | $136,372 |
| 2014-09-04 | $0.006815 | $0.007115 | $0.006430 | $0.007067 | $316.37 | $141,440 |
| 2014-09-05 | $0.007067 | $0.008189 | $0.006670 | $0.007207 | $587.31 | $144,241 |
| 2014-09-06 | $0.007207 | $0.008095 | $0.006902 | $0.007641 | $420.25 | $152,934 |
| 2014-09-07 | $0.007693 | $0.008061 | $0.007372 | $0.007866 | $466.34 | $157,444 |
| 2014-09-08 | $0.007858 | $0.008820 | $0.007454 | $0.008000 | $401.82 | $160,141 |
| 2014-09-09 | $0.008005 | $0.008990 | $0.006870 | $0.007467 | $1,045.45 | $149,477 |
| 2014-09-10 | $0.007471 | $0.008643 | $0.007467 | $0.008099 | $300.39 | $162,132 |
| 2014-09-11 | $0.008104 | $0.009348 | $0.007880 | $0.008193 | $326.37 | $164,019 |
| 2014-09-12 | $0.008190 | $0.01133 | $0.007351 | $0.01132 | $1,361.28 | $226,669 |
| 2014-09-13 | $0.01132 | $0.01789 | $0.01053 | $0.01573 | $3,679.22 | $314,854 |
| 2014-09-14 | $0.01561 | $0.01587 | $0.008667 | $0.01279 | $1,211.68 | $256,071 |
| 2014-09-15 | $0.01278 | $0.01345 | $0.01033 | $0.01102 | $692.81 | $220,549 |
| 2014-09-16 | $0.01100 | $0.01157 | $0.007573 | $0.01008 | $1,027.97 | $201,848 |
| 2014-09-17 | $0.01008 | $0.01008 | $0.007306 | $0.007376 | $402.79 | $22,907.97 |
| 2014-09-18 | $0.007368 | $0.008293 | $0.006158 | $0.006245 | $318.40 | $19,402.13 |
| 2014-09-19 | $0.006349 | $0.006990 | $0.005533 | $0.005535 | $220.02 | $17,201.88 |
| 2014-09-20 | $0.005533 | $0.006502 | $0.005453 | $0.005546 | $249.18 | $17,240.38 |
| 2014-09-21 | $0.005535 | $0.006270 | $0.004993 | $0.006257 | $276.55 | $19,456.92 |
| 2014-09-22 | $0.006261 | $0.006279 | $0.005377 | $0.005522 | $203.39 | $17,176.93 |
| 2014-09-23 | $0.005522 | $0.01263 | $0.005137 | $0.006552 | $3,935.12 | $20,387.21 |
| 2014-09-24 | $0.006551 | $0.007559 | $0.005697 | $0.005958 | $1,270.41 | $18,545.69 |
| 2014-09-25 | $0.005957 | $0.007156 | $0.005793 | $0.005925 | $396.12 | $18,449.31 |
| 2014-09-26 | $0.005923 | $0.005976 | $0.005482 | $0.005489 | $64.20 | $17,097.14 |
| 2014-09-27 | $0.005477 | $0.006222 | $0.005304 | $0.005898 | $442.81 | $18,378.45 |
| 2014-09-28 | $0.005898 | $0.005939 | $0.005165 | $0.005256 | $45.10 | $16,397.53 |
| 2014-09-29 | $0.005252 | $0.005699 | $0.005166 | $0.005487 | $552.27 | $17,121.84 |
| 2014-09-30 | $0.005496 | $0.005645 | $0.004997 | $0.005578 | $384.58 | $17,413.58 |