CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.005585 | $0.005628 | $0.004794 | $0.004848 | $198.94 | $15,137.20 |
| 2014-10-02 | $0.004878 | $0.004937 | $0.004604 | $0.004754 | $84.59 | $14,851.01 |
| 2014-10-03 | $0.004756 | $0.004961 | $0.002763 | $0.004341 | $78.57 | $13,563.20 |
| 2014-10-04 | $0.004345 | $0.004386 | $0.003472 | $0.004062 | $64.05 | $12,694.88 |
| 2014-10-05 | $0.004062 | $0.004086 | $0.002868 | $0.003026 | $34.54 | $9,460.82 |
| 2014-10-06 | $0.003025 | $0.003025 | $0.001675 | $0.001687 | $106.67 | $5,276.06 |
| 2014-10-07 | $0.001690 | $0.004234 | $0.001620 | $0.003320 | $99.16 | $10,385.35 |
| 2014-10-08 | $0.003319 | $0.004856 | $0.003175 | $0.004564 | $439.39 | $14,279.01 |
| 2014-10-09 | $0.004561 | $0.004953 | $0.003897 | $0.004351 | $183.05 | $13,617.57 |
| 2014-10-10 | $0.004347 | $0.004464 | $0.002936 | $0.003801 | $117.49 | $11,904.09 |
| 2014-10-11 | $0.003798 | $0.003856 | $0.002776 | $0.003242 | $184.44 | $10,157.95 |
| 2014-10-12 | $0.003245 | $0.003603 | $0.002793 | $0.003537 | $95.91 | $11,083.18 |
| 2014-10-13 | $0.003531 | $0.003535 | $0.002858 | $0.002963 | $147.38 | $9,288.67 |
| 2014-10-14 | $0.002973 | $0.003386 | $0.002872 | $0.003136 | $112.97 | $9,833.59 |
| 2014-10-15 | $0.003137 | $0.003534 | $0.002728 | $0.002781 | $79.09 | $8,722.45 |
| 2014-10-16 | $0.002780 | $0.003162 | $0.001859 | $0.003060 | $73.37 | $9,604.36 |
| 2014-10-17 | $0.003061 | $0.003062 | $0.002286 | $0.002508 | $26.39 | $7,874.34 |
| 2014-10-18 | $0.002509 | $0.002509 | $0.001309 | $0.001602 | $151.43 | $5,031.37 |
| 2014-10-19 | $0.001601 | $0.001849 | $0.001384 | $0.001576 | $73.46 | $4,951.10 |
| 2014-10-20 | $0.001575 | $0.001796 | $0.001339 | $0.001766 | $26.21 | $5,549.55 |
| 2014-10-21 | $0.001764 | $0.001927 | $0.001559 | $0.001899 | $11.66 | $5,971.17 |
| 2014-10-22 | $0.001898 | $0.002257 | $0.001543 | $0.001726 | $74.52 | $5,427.94 |
| 2014-10-23 | $0.001725 | $0.002243 | $0.001479 | $0.001990 | $71.68 | $6,259.41 |
| 2014-10-24 | $0.001991 | $0.001996 | $0.001562 | $0.001884 | $8.31 | $5,925.29 |
| 2014-10-25 | $0.001885 | $0.001908 | $0.001602 | $0.001748 | $13.99 | $5,500.38 |
| 2014-10-26 | $0.001749 | $0.001947 | $0.001706 | $0.001884 | $4.66 | $5,930.85 |
| 2014-10-27 | $0.001885 | $0.002786 | $0.001720 | $0.001728 | $85.21 | $5,439.34 |
| 2014-10-28 | $0.001729 | $0.002144 | $0.001728 | $0.001968 | $24.79 | $6,195.39 |
| 2014-10-29 | $0.001965 | $0.001969 | $0.001604 | $0.001605 | $11.77 | $5,055.54 |
| 2014-10-30 | $0.001606 | $0.002472 | $0.001074 | $0.002176 | $236.87 | $6,854.26 |
| 2014-10-31 | $0.002174 | $0.002352 | $0.001697 | $0.002331 | $33.39 | $7,343.35 |