CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0007343 | $0.0007439 | $0.0007339 | $0.0007420 | $0.1878 | $595.37 |
| 2015-10-03 | $0.002136 | $0.002149 | $0.002089 | $0.002144 | $7.49 | $1,720.72 |
| 2015-10-04 | $0.002144 | $0.002290 | $0.002139 | $0.002284 | $10.04 | $1,878.75 |
| 2015-10-05 | $0.002285 | $0.002290 | $0.002273 | $0.002277 | $0.7122 | $1,872.55 |
| 2015-10-06 | $0.0007383 | $0.0007392 | $0.0007356 | $0.0007381 | $0.1233 | $607.17 |
| 2015-10-07 | $0.0007382 | $0.0008154 | $0.0006834 | $0.0007897 | $0.2733 | $649.64 |
| 2015-10-08 | $0.0007900 | $0.001218 | $0.0007874 | $0.001212 | $0.2889 | $999.80 |
| 2015-10-09 | $0.001212 | $0.001213 | $0.0006424 | $0.0006430 | $0.06566 | $530.46 |
| 2015-10-10 | $0.0006430 | $0.0006438 | $0.0005737 | $0.0005775 | $0.03791 | $482.62 |
| 2015-10-12 | $0.0005849 | $0.0005864 | $0.0005811 | $0.0005814 | $0.2907 | $525.93 |
| 2015-10-13 | $0.0005814 | $0.0008912 | $0.0005777 | $0.0008900 | $3.80 | $805.15 |
| 2015-10-14 | $0.0008907 | $0.001030 | $0.0008795 | $0.0008797 | $0.2093 | $795.96 |
| 2015-10-15 | $0.0008794 | $0.0008910 | $0.0008794 | $0.0008899 | $0.2117 | $805.16 |
| 2015-10-16 | $0.0008939 | $0.001558 | $0.0008936 | $0.001537 | $0.3383 | $1,391.68 |
| 2015-10-17 | $0.001539 | $0.002052 | $0.001536 | $0.002049 | $0.005513 | $1,855.58 |
| 2015-10-18 | $0.0009153 | $0.0009188 | $0.0009116 | $0.0009133 | $0.2165 | $849.61 |
| 2015-10-19 | $0.0009131 | $0.0009242 | $0.0009107 | $0.0009188 | $0.2178 | $854.79 |
| 2015-10-20 | $0.001187 | $0.001982 | $0.001013 | $0.001032 | $21.37 | $960.40 |
| 2015-10-21 | $0.001032 | $0.001037 | $0.0006920 | $0.0006924 | $0.5539 | $644.43 |
| 2015-10-22 | $0.0006923 | $0.0007189 | $0.0006920 | $0.0007104 | $0.5683 | $661.19 |
| 2015-10-23 | $0.0008059 | $0.0008060 | $0.0006291 | $0.0006366 | $6.60 | $715.05 |
| 2015-10-24 | $0.0006365 | $0.0006686 | $0.0006365 | $0.0006675 | $0.6675 | $749.80 |
| 2015-10-25 | $0.0006701 | $0.0006969 | $0.0006701 | $0.0006710 | $0.6710 | $2,274.40 |
| 2015-10-26 | $0.0006723 | $0.0006818 | $0.0006700 | $0.0006818 | $4.17 | $2,311.18 |
| 2015-10-27 | $0.0006819 | $0.0007068 | $0.0006812 | $0.0007047 | $3.61 | $2,388.69 |
| 2015-10-29 | $0.0006211 | $0.0007504 | $0.0003587 | $0.0003633 | $1.67 | $1,231.33 |
| 2015-10-30 | $0.0003633 | $0.0008226 | $0.00009756 | $0.0008200 | $0.02666 | $2,779.64 |
| 2015-10-31 | $0.0008200 | $0.0008319 | $0.0008086 | $0.0008173 | $0.02657 | $2,770.28 |