CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-08 | $0.0003256 | $0.01627 | $0.0002960 | $0.002094 | $3,426.88 | $7,096.36 |
| 2016-04-09 | $0.002094 | $0.05448 | $0.001759 | $0.01177 | $193.19 | $39,907.80 |
| 2016-04-10 | $0.01178 | $0.01178 | $0.001304 | $0.003208 | $10.79 | $10,872.95 |
| 2016-04-11 | $0.003208 | $0.003215 | $0.0007065 | $0.0008259 | $35.84 | $2,799.66 |
| 2016-04-12 | $0.0008262 | $0.002555 | $0.0008262 | $0.001034 | $5.68 | $3,503.39 |
| 2016-04-13 | $0.001033 | $0.001037 | $0.001011 | $0.001013 | $0.05064 | $3,433.02 |
| 2016-04-14 | $0.001013 | $0.001017 | $0.0007124 | $0.0007126 | $13.37 | $2,415.38 |
| 2016-04-15 | $0.0007128 | $0.001130 | $0.0007128 | $0.001124 | $10.82 | $3,809.81 |
| 2016-04-16 | $0.001124 | $0.001563 | $0.0006929 | $0.0006930 | $7.45 | $2,348.93 |
| 2016-04-17 | $0.0006932 | $0.002569 | $0.0006932 | $0.0008460 | $15.09 | $2,867.60 |
| 2016-04-18 | $0.0008462 | $0.002125 | $0.0008462 | $0.001977 | $23.84 | $6,701.60 |
| 2016-04-19 | $0.001977 | $0.001979 | $0.0007384 | $0.0007492 | $6.75 | $2,539.34 |
| 2016-04-20 | $0.0007491 | $0.0008716 | $0.0007425 | $0.0007432 | $0.8653 | $2,519.04 |
| 2016-04-21 | $0.0007432 | $0.0009957 | $0.0007205 | $0.0009930 | $1.87 | $3,365.79 |
| 2016-04-22 | $0.0009932 | $0.001783 | $0.0009847 | $0.001783 | $0.5668 | $6,042.62 |
| 2016-04-23 | $0.001783 | $0.001789 | $0.001783 | $0.001783 | $0.5669 | $6,043.88 |
| 2016-04-24 | $0.0007477 | $0.001036 | $0.0007474 | $0.001036 | $1.15 | $3,510.00 |
| 2016-04-25 | $0.001035 | $0.001846 | $0.001031 | $0.001063 | $4.41 | $3,604.06 |
| 2016-04-26 | $0.001061 | $0.001069 | $0.0007854 | $0.0007878 | $0.2206 | $2,670.48 |
| 2016-04-27 | $0.0007877 | $0.001003 | $0.0007842 | $0.0009327 | $0.5586 | $3,161.44 |
| 2016-04-28 | $0.0009338 | $0.0009361 | $0.0009170 | $0.0009354 | $0.3742 | $3,170.76 |
| 2016-04-29 | $0.0007224 | $0.0009472 | $0.0007219 | $0.0009469 | $11.21 | $3,209.53 |
| 2016-04-30 | $0.0009466 | $0.0009547 | $0.0009312 | $0.0009323 | $0.9184 | $3,160.17 |