CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-07 | $0.003218 | $0.003218 | $0.002788 | $0.002791 | $0.6118 | $10,128.06 |
| 2015-08-08 | $0.002793 | $0.002796 | $0.001588 | $0.001588 | $0.02620 | $5,763.23 |
| 2015-08-09 | $0.001589 | $0.002667 | $0.001582 | $0.002648 | $1.14 | $9,616.71 |
| 2015-08-10 | $0.002648 | $0.002668 | $0.001321 | $0.001322 | $0.1780 | $4,804.18 |
| 2015-08-11 | $0.001322 | $0.002973 | $0.001320 | $0.002973 | $2.02 | $10,805.22 |
| 2015-08-12 | $0.002974 | $0.003092 | $0.002004 | $0.003055 | $2.11 | $11,103.47 |
| 2015-08-13 | $0.003055 | $0.02664 | $0.002642 | $0.007927 | $2.62 | $28,866.94 |
| 2015-08-14 | $0.007930 | $0.008032 | $0.007852 | $0.008017 | $0.4042 | $29,193.53 |
| 2015-08-15 | $0.007710 | $0.007731 | $0.002243 | $0.005227 | $1.89 | $19,039.01 |
| 2015-08-16 | $0.005228 | $0.005246 | $0.005138 | $0.005150 | $0.02576 | $18,758.29 |
| 2015-08-21 | $0.002797 | $0.002814 | $0.002761 | $0.002767 | $3.92 | $10,091.40 |
| 2015-08-22 | $0.001162 | $0.002798 | $0.001161 | $0.002414 | $35.43 | $8,802.22 |
| 2015-08-23 | $0.002413 | $0.003016 | $0.001077 | $0.001085 | $9.97 | $3,956.49 |
| 2015-08-24 | $0.001084 | $0.001084 | $0.001004 | $0.001004 | $9.23 | $3,662.28 |
| 2015-08-25 | $0.002111 | $0.002724 | $0.002108 | $0.002668 | $7.11 | $9,731.39 |
| 2015-08-26 | $0.002667 | $0.003049 | $0.002650 | $0.003028 | $0.03028 | $11,043.26 |
| 2015-08-29 | $0.002285 | $0.002302 | $0.002235 | $0.002259 | $3.80 | $8,243.23 |
| 2015-08-30 | $0.002259 | $0.002280 | $0.001129 | $0.002255 | $5.83 | $8,228.76 |
| 2015-08-31 | $0.002258 | $0.002289 | $0.002230 | $0.002270 | $2.94 | $8,284.64 |