CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001369 | $0.001384 | $0.001368 | $0.001381 | $1.77 | $4,065.99 |
| 2015-09-02 | $0.001381 | $0.002981 | $0.001371 | $0.002978 | $0.2111 | $8,769.33 |
| 2015-09-03 | $0.002978 | $0.003007 | $0.002944 | $0.003007 | $4.95 | $8,856.01 |
| 2015-09-04 | $0.003007 | $0.003007 | $0.002269 | $0.002269 | $11.77 | $6,683.26 |
| 2015-09-05 | $0.002268 | $0.002425 | $0.001416 | $0.001562 | $11.43 | $4,599.21 |
| 2015-09-06 | $0.001562 | $0.002461 | $0.001559 | $0.002399 | $1.81 | $7,066.43 |
| 2015-09-07 | $0.002398 | $0.002421 | $0.002387 | $0.002403 | $0.6171 | $7,076.48 |
| 2015-09-09 | $0.001674 | $0.001687 | $0.001665 | $0.001667 | $0.02475 | $4,908.59 |
| 2015-09-10 | $0.001667 | $0.001689 | $0.001651 | $0.001689 | $0.02508 | $4,973.44 |
| 2015-09-11 | $0.002404 | $0.002404 | $0.001674 | $0.001681 | $0.02427 | $4,951.14 |
| 2015-09-12 | $0.001681 | $0.002393 | $0.0007951 | $0.002190 | $29.40 | $1,352.62 |
| 2015-09-13 | $0.002191 | $0.002352 | $0.0005737 | $0.002077 | $6.71 | $1,310.02 |
| 2015-09-14 | $0.002075 | $0.003246 | $0.002052 | $0.003235 | $0.1109 | $2,247.79 |
| 2015-09-15 | $0.0005775 | $0.002434 | $0.0005746 | $0.002434 | $0.4663 | $1,691.97 |
| 2015-09-16 | $0.002434 | $0.003203 | $0.002433 | $0.003201 | $0.3201 | $2,240.55 |
| 2015-09-17 | $0.001725 | $0.002045 | $0.001149 | $0.002045 | $0.3353 | $1,431.67 |
| 2015-09-18 | $0.002045 | $0.002082 | $0.002045 | $0.002069 | $0.04845 | $1,448.53 |
| 2015-09-19 | $0.002069 | $0.002071 | $0.001155 | $0.001157 | $0.03517 | $815.82 |
| 2015-09-20 | $0.001157 | $0.001990 | $0.001155 | $0.001981 | $9.32 | $1,406.10 |
| 2015-09-21 | $0.001981 | $0.002032 | $0.001141 | $0.002007 | $6.42 | $1,455.37 |
| 2015-09-22 | $0.002009 | $0.002065 | $0.001945 | $0.002052 | $0.1977 | $1,414.35 |
| 2015-09-23 | $0.002052 | $0.002062 | $0.002052 | $0.002058 | $0.1983 | $1,425.54 |
| 2015-09-24 | $0.0006950 | $0.0007287 | $0.0006928 | $0.0007252 | $1.78 | $581.11 |
| 2015-09-25 | $0.0007252 | $0.002371 | $0.0007226 | $0.002364 | $0.02364 | $1,894.57 |
| 2015-09-26 | $0.001409 | $0.001880 | $0.001409 | $0.001873 | $36.14 | $1,502.19 |
| 2015-09-27 | $0.001872 | $0.001874 | $0.0008234 | $0.001513 | $2.11 | $1,213.62 |
| 2015-09-28 | $0.001513 | $0.001544 | $0.001511 | $0.001537 | $0.5930 | $1,232.70 |
| 2015-09-29 | $0.0007372 | $0.0007434 | $0.0007314 | $0.0007333 | $0.1942 | $588.36 |
| 2015-09-30 | $0.0007337 | $0.0007365 | $0.0005383 | $0.0007344 | $3.88 | $589.27 |