CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001048 | $0.001050 | $0.0008110 | $0.0009671 | $11.67 | $3,071.99 |
| 2014-12-02 | $0.0009671 | $0.0009770 | $0.0006865 | $0.0008008 | $23.16 | $2,544.20 |
| 2014-12-03 | $0.0008016 | $0.0009078 | $0.0006594 | $0.0006600 | $3.68 | $2,099.76 |
| 2014-12-04 | $0.0006613 | $0.0008898 | $0.0006603 | $0.0006949 | $1.68 | $2,211.02 |
| 2014-12-05 | $0.0006946 | $0.0008532 | $0.0006876 | $0.0008479 | $0.9064 | $2,698.49 |
| 2014-12-06 | $0.0008477 | $0.0009801 | $0.0008472 | $0.0009744 | $0.8471 | $3,101.65 |
| 2014-12-07 | $0.0009746 | $0.001355 | $0.0008667 | $0.001350 | $28.60 | $4,299.58 |
| 2014-12-08 | $0.001350 | $0.001354 | $0.001247 | $0.001321 | $2.90 | $4,206.88 |
| 2014-12-09 | $0.001321 | $0.001325 | $0.0007244 | $0.0007397 | $8.44 | $2,356.87 |
| 2014-12-10 | $0.0007396 | $0.001430 | $0.0007329 | $0.001385 | $32.19 | $4,415.99 |
| 2014-12-11 | $0.001377 | $0.001749 | $0.001071 | $0.001749 | $54.73 | $5,575.88 |
| 2014-12-12 | $0.001403 | $0.001490 | $0.001048 | $0.001488 | $20.63 | $4,746.04 |
| 2014-12-13 | $0.001487 | $0.001487 | $0.001046 | $0.001442 | $0.8059 | $4,600.52 |
| 2014-12-14 | $0.001439 | $0.001447 | $0.001067 | $0.001076 | $2.87 | $3,434.42 |
| 2014-12-15 | $0.001075 | $0.001436 | $0.001064 | $0.001074 | $2.55 | $3,429.15 |
| 2014-12-16 | $0.001075 | $0.001269 | $0.0009975 | $0.0009975 | $1.03 | $3,185.45 |
| 2014-12-17 | $0.0009969 | $0.001022 | $0.0009612 | $0.0009753 | $0.1594 | $3,115.63 |
| 2014-12-18 | $0.0009753 | $0.001194 | $0.0009279 | $0.001177 | $3.57 | $3,761.01 |
| 2014-12-19 | $0.001176 | $0.001178 | $0.0009567 | $0.001049 | $1.72 | $3,352.08 |
| 2014-12-20 | $0.001048 | $0.001088 | $0.001043 | $0.001079 | $1.77 | $3,449.19 |
| 2014-12-25 | $0.001202 | $0.001206 | $0.0009904 | $0.0009953 | $1.50 | $3,191.79 |
| 2014-12-26 | $0.0009958 | $0.001124 | $0.0009879 | $0.001112 | $1.91 | $3,566.18 |
| 2014-12-27 | $0.001111 | $0.001115 | $0.001060 | $0.001071 | $0.2529 | $3,436.43 |
| 2014-12-28 | $0.001072 | $0.001191 | $0.0009363 | $0.001190 | $7.98 | $3,820.29 |
| 2014-12-29 | $0.001191 | $0.002203 | $0.0007919 | $0.001176 | $82.12 | $3,776.73 |
| 2014-12-30 | $0.002186 | $0.002196 | $0.001175 | $0.001793 | $1.46 | $5,762.18 |
| 2014-12-31 | $0.001794 | $0.004048 | $0.001086 | $0.002203 | $63.66 | $7,090.04 |