CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0007922 | $0.0008187 | $0.0007836 | $0.0008143 | $0.04126 | $2,760.28 |
| 2015-11-02 | $0.0008136 | $0.0008217 | $0.0008080 | $0.0008216 | $0.04163 | $2,784.77 |
| 2015-11-05 | $0.001978 | $0.002081 | $0.001873 | $0.001938 | $0.1938 | $6,569.71 |
| 2015-11-06 | $0.001932 | $0.001940 | $0.001770 | $0.001870 | $0.1870 | $6,337.90 |
| 2015-11-08 | $0.007456 | $0.007490 | $0.007435 | $0.007446 | $13.35 | $25,240.40 |
| 2015-11-09 | $0.007467 | $0.007486 | $0.005507 | $0.005521 | $8.39 | $18,715.67 |
| 2015-11-10 | $0.005506 | $0.007086 | $0.003619 | $0.006733 | $0.2221 | $22,821.29 |
| 2015-11-11 | $0.006736 | $0.006812 | $0.006020 | $0.006244 | $0.2060 | $21,163.83 |
| 2015-11-13 | $0.001276 | $0.001293 | $0.0009079 | $0.0009303 | $0.6350 | $3,153.38 |
| 2015-11-14 | $0.0009317 | $0.0009357 | $0.0003311 | $0.0007887 | $0.6446 | $2,673.38 |
| 2015-11-15 | $0.0007890 | $0.0007931 | $0.0007525 | $0.0007590 | $0.6204 | $2,572.78 |
| 2015-11-18 | $0.001336 | $0.002356 | $0.001333 | $0.002340 | $3.73 | $7,932.82 |
| 2015-11-19 | $0.002342 | $0.002347 | $0.002332 | $0.002332 | $3.52 | $7,905.94 |
| 2015-11-20 | $0.0006406 | $0.0006443 | $0.0006395 | $0.0006443 | $0.1608 | $2,184.01 |
| 2015-11-21 | $0.0006440 | $0.0006563 | $0.0006392 | $0.0006498 | $0.1622 | $2,202.69 |
| 2015-11-22 | $0.0006491 | $0.002881 | $0.0006490 | $0.002874 | $91.27 | $9,743.29 |
| 2015-11-23 | $0.002877 | $0.002890 | $0.002848 | $0.002878 | $7.61 | $9,755.63 |
| 2015-11-27 | $0.0007061 | $0.0007308 | $0.0007020 | $0.0007204 | $0.05079 | $2,442.00 |
| 2015-11-28 | $0.0007197 | $0.0007227 | $0.0007079 | $0.0007174 | $0.3983 | $2,431.74 |
| 2015-11-29 | $0.0007183 | $0.0007219 | $0.0007149 | $0.0007184 | $0.3989 | $2,435.16 |