CAPTcoin CAPT
Xếp hạng #?
05:19:17 21/03/2017
CAPTcoin (CAPT)
Không hoạt động
Lịch sử giá CAPTcoin (CAPT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0009325 | $0.0009412 | $0.0007405 | $0.0007408 | $3.19 | $2,510.90 |
| 2016-05-02 | $0.0007411 | $0.0007420 | $0.0007245 | $0.0007291 | $0.7293 | $2,471.41 |
| 2016-05-07 | $0.0009647 | $0.0009647 | $0.0007516 | $0.0007518 | $9.43 | $2,548.37 |
| 2016-05-08 | $0.0007520 | $0.0007534 | $0.0007478 | $0.0007514 | $4.16 | $2,546.85 |
| 2016-05-10 | $0.0009622 | $0.0009719 | $0.0009473 | $0.0009509 | $2.20 | $3,223.08 |
| 2016-05-11 | $0.0009514 | $0.0009572 | $0.0009513 | $0.0009566 | $2.21 | $3,242.39 |
| 2016-05-12 | $0.001357 | $0.001774 | $0.001348 | $0.001773 | $0.7565 | $6,011.37 |
| 2016-05-13 | $0.001774 | $0.001777 | $0.0009954 | $0.001086 | $1.13 | $3,681.82 |
| 2016-05-14 | $0.001086 | $0.001089 | $0.0008328 | $0.0008332 | $0.5589 | $2,824.10 |
| 2016-05-15 | $0.0008332 | $0.001164 | $0.0007455 | $0.0007456 | $0.8897 | $2,527.16 |
| 2016-05-16 | $0.0007454 | $0.0007464 | $0.0006439 | $0.0006444 | $0.1933 | $2,184.30 |
| 2016-05-17 | $0.0007680 | $0.0007691 | $0.0007666 | $0.0007669 | $0.05710 | $2,599.66 |
| 2016-05-18 | $0.0007669 | $0.0009556 | $0.0007661 | $0.0007684 | $0.1476 | $2,604.67 |
| 2016-05-19 | $0.0007683 | $0.001304 | $0.0007584 | $0.001275 | $0.08437 | $4,321.51 |
| 2016-05-20 | $0.001272 | $0.001288 | $0.001268 | $0.001286 | $0.08511 | $4,359.37 |
| 2016-05-21 | $0.0007469 | $0.0007499 | $0.0007465 | $0.0007491 | $0.07491 | $2,539.03 |
| 2016-05-22 | $0.0007490 | $0.0007494 | $0.0007472 | $0.0007479 | $0.07479 | $2,535.26 |
| 2016-05-28 | $0.0009306 | $0.0009329 | $0.0009259 | $0.0009286 | $1.85 | $3,147.58 |
| 2016-05-29 | $0.0009276 | $0.0009694 | $0.0008963 | $0.0009166 | $1.83 | $3,106.88 |
| 2016-05-30 | $0.0009045 | $0.0009091 | $0.0008886 | $0.0008929 | $0.08929 | $3,026.74 |
| 2016-05-31 | $0.0008916 | $0.0009129 | $0.0008916 | $0.0009092 | $0.09092 | $3,081.70 |