CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0006506 | $0.0007248 | $0.0004262 | $0.0007104 | $7.94 | $2,311.34 |
| 2015-02-02 | $0.0007089 | $0.0007162 | $0.0005589 | $0.0005962 | $4.37 | $1,940.11 |
| 2015-02-03 | $0.0005956 | $0.0006124 | $0.0002357 | $0.0002385 | $6.42 | $776.26 |
| 2015-02-04 | $0.0002386 | $0.0005751 | $0.0002386 | $0.0005659 | $0.9499 | $1,842.31 |
| 2015-02-05 | $0.0005659 | $0.0006940 | $0.0005594 | $0.0006292 | $1.18 | $2,048.85 |
| 2015-02-06 | $0.0006296 | $0.0006685 | $0.0006271 | $0.0006445 | $0.9893 | $2,099.02 |
| 2015-02-07 | $0.0006446 | $0.0006679 | $0.0002464 | $0.0002505 | $1.78 | $816.00 |
| 2015-02-08 | $0.0002391 | $0.0005272 | $0.0001232 | $0.0002904 | $19.51 | $946.37 |
| 2015-02-09 | $0.0002904 | $0.0003298 | $0.0002821 | $0.0003298 | $0.1080 | $1,074.72 |
| 2015-02-10 | $0.0004842 | $0.0005535 | $0.0004182 | $0.0004401 | $0.5254 | $1,434.68 |
| 2015-02-11 | $0.0004397 | $0.0005781 | $0.0002840 | $0.0002847 | $0.4585 | $928.29 |
| 2015-02-12 | $0.0002849 | $0.0005554 | $0.0002836 | $0.0002992 | $0.6355 | $975.77 |
| 2015-02-13 | $0.0002994 | $0.0005899 | $0.0002987 | $0.0004239 | $1.31 | $1,383.70 |
| 2015-02-14 | $0.0004238 | $0.0006124 | $0.0003841 | $0.0004253 | $0.3356 | $1,389.02 |
| 2015-02-15 | $0.0004246 | $0.0006428 | $0.0004221 | $0.0005702 | $1.79 | $1,862.93 |
| 2015-02-16 | $0.0005730 | $0.0006882 | $0.0004626 | $0.0005142 | $14.80 | $1,680.08 |
| 2015-02-17 | $0.0005402 | $0.001308 | $0.0004835 | $0.0004869 | $12.49 | $1,591.29 |
| 2015-02-18 | $0.0004872 | $0.0006839 | $0.0004848 | $0.0005669 | $2.36 | $1,853.27 |
| 2015-02-19 | $0.0005672 | $0.0006409 | $0.0004144 | $0.0004333 | $22.66 | $1,418.91 |
| 2015-02-20 | $0.0004325 | $0.0006561 | $0.0004307 | $0.0006492 | $0.1467 | $2,127.13 |
| 2015-02-21 | $0.0006485 | $0.0006613 | $0.0004280 | $0.0006305 | $0.2344 | $2,068.72 |
| 2015-02-22 | $0.0006309 | $0.0006357 | $0.0006033 | $0.0006065 | $0.01774 | $1,990.70 |
| 2015-02-23 | $0.0004707 | $0.0005739 | $0.0004207 | $0.0004321 | $2.78 | $1,418.43 |
| 2015-02-24 | $0.0004324 | $0.0004366 | $0.0004279 | $0.0004346 | $0.6798 | $1,427.12 |
| 2015-02-25 | $0.0004345 | $0.0005591 | $0.0004344 | $0.0004415 | $0.2563 | $1,450.15 |
| 2015-02-26 | $0.0004417 | $0.0004440 | $0.0004357 | $0.0004424 | $0.6999 | $1,453.24 |
| 2015-02-27 | $0.0004421 | $0.0004851 | $0.0004421 | $0.0004697 | $4.58 | $1,543.33 |
| 2015-02-28 | $0.0004696 | $0.0004833 | $0.0004615 | $0.0004831 | $0.9202 | $1,587.81 |