CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002205 | $0.002205 | $0.001005 | $0.001006 | $14.70 | $3,237.54 |
| 2015-01-02 | $0.001005 | $0.002106 | $0.0009430 | $0.0009451 | $35.78 | $3,043.83 |
| 2015-01-03 | $0.0009445 | $0.001603 | $0.0008399 | $0.0008742 | $8.32 | $2,816.22 |
| 2015-01-04 | $0.0008744 | $0.001407 | $0.0008240 | $0.001289 | $0.6932 | $4,154.76 |
| 2015-01-05 | $0.001294 | $0.001361 | $0.0009558 | $0.0009607 | $0.2824 | $3,096.51 |
| 2015-01-06 | $0.0009611 | $0.001348 | $0.0008600 | $0.001288 | $1.63 | $4,154.26 |
| 2015-01-07 | $0.001287 | $0.001478 | $0.001013 | $0.001469 | $2.75 | $4,741.33 |
| 2015-01-08 | $0.001468 | $0.001468 | $0.001021 | $0.001275 | $7.48 | $4,117.77 |
| 2015-01-09 | $0.001271 | $0.001290 | $0.001061 | $0.001159 | $0.1510 | $3,742.89 |
| 2015-01-10 | $0.001159 | $0.001159 | $0.0009340 | $0.001000 | $16.73 | $3,232.03 |
| 2015-01-11 | $0.0009996 | $0.001366 | $0.0008910 | $0.001355 | $15.24 | $4,379.43 |
| 2015-01-12 | $0.001357 | $0.001386 | $0.001125 | $0.001125 | $6.21 | $3,638.05 |
| 2015-01-13 | $0.001123 | $0.001284 | $0.0009050 | $0.001258 | $9.25 | $4,070.22 |
| 2015-01-14 | $0.001247 | $0.001754 | $0.0008185 | $0.001354 | $8.01 | $4,381.81 |
| 2015-01-15 | $0.001344 | $0.001581 | $0.0009748 | $0.001051 | $53.08 | $3,404.03 |
| 2015-01-16 | $0.001047 | $0.001205 | $0.001045 | $0.001163 | $7.39 | $3,767.66 |
| 2015-01-17 | $0.001162 | $0.001169 | $0.001004 | $0.001104 | $2.26 | $3,576.07 |
| 2015-01-18 | $0.001108 | $0.001179 | $0.0003369 | $0.0004144 | $42.99 | $1,342.70 |
| 2015-01-19 | $0.0004166 | $0.0008620 | $0.0004162 | $0.0004577 | $16.15 | $1,483.28 |
| 2015-01-20 | $0.0004535 | $0.0007980 | $0.0003393 | $0.0003402 | $9.68 | $1,102.91 |
| 2015-01-21 | $0.0003403 | $0.0006811 | $0.0003402 | $0.0006784 | $2.26 | $2,200.15 |
| 2015-01-22 | $0.0006797 | $0.0008875 | $0.0006770 | $0.0008823 | $3.02 | $2,861.78 |
| 2015-01-23 | $0.0008827 | $0.0009159 | $0.0008512 | $0.0009082 | $1.81 | $2,946.63 |
| 2015-01-24 | $0.0009075 | $0.0009562 | $0.0004131 | $0.0004213 | $9.09 | $1,367.21 |
| 2015-01-25 | $0.0004205 | $0.0007652 | $0.0004150 | $0.0007586 | $0.5414 | $2,462.02 |
| 2015-01-26 | $0.0007597 | $0.0009251 | $0.0004974 | $0.0007657 | $1.11 | $2,486.17 |
| 2015-01-27 | $0.0007649 | $0.0009378 | $0.0007165 | $0.0008958 | $0.8324 | $2,909.31 |
| 2015-01-28 | $0.0008954 | $0.001459 | $0.0008944 | $0.001282 | $4.49 | $4,164.91 |
| 2015-01-29 | $0.001279 | $0.001293 | $0.0008736 | $0.0009317 | $1.83 | $3,028.24 |
| 2015-01-30 | $0.0004679 | $0.001093 | $0.0004679 | $0.0006793 | $24.31 | $2,208.54 |
| 2015-01-31 | $0.0006793 | $0.0008057 | $0.0006489 | $0.0006524 | $0.6150 | $2,121.80 |