Market Cap:

Capricoin Capricoin (CPC)

0.943628 USD (-0.95%)
0.00014688 BTC (-0.55%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,877,862 USD
292 BTC
Volume (24h)
330,336 USD
51.42 BTC
Circulating Supply
1,990,045 CPC
Total Supply
200,995,023 CPC
Max Supply
205,000,000 CPC

Historical data for Capricoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.973279 1.04 0.911803 0.912327 438,734 1,936,869
Oct 18, 2018 0.991605 1.06 0.956021 0.973590 311,842 1,973,339
Oct 17, 2018 0.976506 1.07 0.940061 0.988297 473,534 1,943,292
Oct 16, 2018 0.791323 1.00 0.789605 0.973265 124,869 1,574,769
Oct 15, 2018 0.783202 0.899120 0.777510 0.791867 61,803 1,558,606
Oct 14, 2018 0.839322 0.852206 0.759016 0.782321 13,343 1,670,288
Oct 13, 2018 0.752293 0.885650 0.743495 0.839113 107,396 1,497,096
Oct 12, 2018 0.774984 0.778108 0.726337 0.752273 36,618 1,542,253
Oct 11, 2018 0.905210 0.905986 0.730017 0.775964 82,364 1,801,408
Oct 10, 2018 0.955036 0.957794 0.855843 0.908132 36,033 1,900,565
Oct 09, 2018 0.983172 1.00 0.923533 0.958530 157,520 1,956,556
Oct 08, 2018 1.00 1.01 0.962619 0.985490 35,593 1,995,757
Oct 07, 2018 0.999227 1.02 0.980146 0.998277 165,719 1,988,507
Oct 06, 2018 1.03 1.03 0.993058 0.995558 138,341 2,048,903
Oct 05, 2018 1.02 1.03 0.960847 1.03 173,327 2,026,057
Oct 04, 2018 1.01 1.04 0.957806 1.02 160,803 2,001,316
Oct 03, 2018 1.04 1.04 0.989366 1.00 131,187 2,074,521
Oct 02, 2018 1.03 1.06 0.981607 1.04 145,021 2,057,152
Oct 01, 2018 1.05 1.06 1.02 1.04 88,718 2,089,585
Sep 30, 2018 1.03 1.06 1.03 1.05 171,426 2,042,922
Sep 29, 2018 1.01 1.06 1.00 1.03 161,898 2,019,138
Sep 28, 2018 1.02 1.06 0.987544 1.02 235,539 2,030,263
Sep 27, 2018 0.944369 1.03 0.919063 1.02 251,120 1,879,336
Sep 26, 2018 0.928892 1.06 0.904852 0.952352 303,390 1,848,536
Sep 25, 2018 0.988870 0.995588 0.865005 0.930229 132,349 1,967,897
Sep 24, 2018 0.996835 1.01 0.967526 0.989787 74,693 1,983,746
Sep 23, 2018 1.02 1.04 0.984815 0.996339 77,524 2,037,140
Sep 22, 2018 1.04 1.06 0.976819 1.02 43,833 2,066,867
Sep 21, 2018 1.01 1.04 0.939101 1.03 126,202 2,013,231
Sep 20, 2018 1.01 1.02 0.918741 1.01 121,454 2,010,613
* Earliest data in range (UTC time)
** Latest data in range (UTC time)