CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002333 | $0.002343 | $0.001411 | $0.001694 | $47.16 | $5,337.65 |
| 2014-11-02 | $0.001448 | $0.001697 | $0.001443 | $0.001629 | $66.33 | $5,136.35 |
| 2014-11-03 | $0.001628 | $0.001629 | $0.001344 | $0.001346 | $8.67 | $4,244.39 |
| 2014-11-04 | $0.001345 | $0.001720 | $0.0009910 | $0.001719 | $61.58 | $5,419.51 |
| 2014-11-05 | $0.001720 | $0.001761 | $0.001616 | $0.001663 | $31.95 | $5,247.21 |
| 2014-11-06 | $0.001663 | $0.001835 | $0.001605 | $0.001607 | $113.33 | $5,069.30 |
| 2014-11-07 | $0.001609 | $0.001779 | $0.001596 | $0.001760 | $6.73 | $5,554.24 |
| 2014-11-08 | $0.001759 | $0.001784 | $0.001608 | $0.001627 | $20.25 | $5,137.54 |
| 2014-11-09 | $0.001627 | $0.001869 | $0.001603 | $0.001867 | $10.18 | $5,896.85 |
| 2014-11-10 | $0.001862 | $0.001865 | $0.001665 | $0.001835 | $3.95 | $5,795.40 |
| 2014-11-11 | $0.001829 | $0.001844 | $0.001459 | $0.001816 | $6.22 | $5,739.31 |
| 2014-11-12 | $0.001818 | $0.002073 | $0.001538 | $0.002067 | $10.85 | $6,532.28 |
| 2014-11-13 | $0.002085 | $0.002200 | $0.001632 | $0.001708 | $13.57 | $5,400.00 |
| 2014-11-14 | $0.001699 | $0.001936 | $0.001373 | $0.001750 | $3.58 | $5,535.36 |
| 2014-11-15 | $0.001758 | $0.001784 | $0.001002 | $0.001016 | $17.51 | $3,213.16 |
| 2014-11-16 | $0.001012 | $0.001716 | $0.001011 | $0.001067 | $1.33 | $3,375.80 |
| 2014-11-17 | $0.001068 | $0.001784 | $0.001057 | $0.001085 | $0.4257 | $3,433.81 |
| 2014-11-18 | $0.001086 | $0.001592 | $0.001068 | $0.001126 | $1.39 | $592.70 |
| 2014-11-19 | $0.001122 | $0.001546 | $0.001122 | $0.001518 | $4.22 | $4,808.65 |
| 2014-11-20 | $0.001517 | $0.001524 | $0.001299 | $0.001406 | $1.20 | $4,454.50 |
| 2014-11-21 | $0.001406 | $0.001406 | $0.001356 | $0.001379 | $4.19 | $4,368.17 |
| 2014-11-22 | $0.001382 | $0.001415 | $0.001009 | $0.001271 | $6.70 | $4,027.22 |
| 2014-11-23 | $0.001271 | $0.001306 | $0.001014 | $0.001088 | $3.10 | $3,449.67 |
| 2014-11-24 | $0.001086 | $0.001336 | $0.001032 | $0.001315 | $14.97 | $4,171.44 |
| 2014-11-25 | $0.001315 | $0.001378 | $0.001263 | $0.001291 | $1.28 | $4,095.93 |
| 2014-11-26 | $0.001294 | $0.001299 | $0.0003718 | $0.001197 | $31.67 | $3,798.75 |
| 2014-11-27 | $0.001204 | $0.001215 | $0.0007405 | $0.0007504 | $5.28 | $2,381.98 |
| 2014-11-28 | $0.0007498 | $0.001195 | $0.0007493 | $0.001035 | $1.98 | $3,286.49 |
| 2014-11-29 | $0.001034 | $0.001163 | $0.001005 | $0.001006 | $2.40 | $3,195.44 |
| 2014-11-30 | $0.001006 | $0.001207 | $0.001000 | $0.001047 | $1.72 | $3,325.62 |