Capricoin Capricoin

0.452438 USD (-5.79%)
0.00004626 BTC (-2.54%)

Market Cap

900,372 USD
92 BTC

Volume (24h)

34,415 USD
3.52 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
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 24, 2018 0.469108 0.506325 0.434608 0.449784 73,393 933,546
Feb 23, 2018 0.468673 0.490129 0.434242 0.469701 51,466 932,681
Feb 22, 2018 0.475555 0.485582 0.416339 0.469112 64,554 946,376
Feb 21, 2018 0.503100 0.531089 0.439416 0.472131 122,131 1,001,190
Feb 20, 2018 0.582172 0.602256 0.503119 0.503119 90,673 1,158,550
Feb 19, 2018 0.525891 0.588537 0.524409 0.581644 70,187 1,046,550
Feb 18, 2018 0.564400 0.576675 0.521542 0.528277 32,847 1,123,180
Feb 17, 2018 0.562836 0.608688 0.545243 0.562581 41,476 1,120,070
Feb 16, 2018 0.556888 0.575064 0.512127 0.562965 37,934 1,108,230
Feb 15, 2018 0.553624 0.568282 0.535784 0.559188 74,038 1,101,740
Feb 14, 2018 0.514504 0.561223 0.514504 0.553324 100,549 1,023,890
Feb 13, 2018 0.535266 0.537693 0.496035 0.516041 70,926 1,065,200
Feb 12, 2018 0.506200 0.549950 0.491407 0.534425 67,370 1,007,360
Feb 11, 2018 0.565077 0.565077 0.496688 0.499273 100,404 1,124,530
Feb 10, 2018 0.569693 0.609660 0.534913 0.570747 68,742 1,133,710
Feb 09, 2018 0.537814 0.600532 0.508989 0.559510 133,060 1,070,280
Feb 08, 2018 0.492503 0.614697 0.492503 0.547343 83,965 980,103
Feb 07, 2018 0.513781 0.598590 0.491815 0.494574 100,011 1,022,450
Feb 06, 2018 0.398416 0.541588 0.352823 0.519092 219,653 792,865
Feb 05, 2018 0.483793 0.501869 0.381458 0.397902 86,908 962,771
Feb 04, 2018 0.603504 0.624332 0.452928 0.488347 197,295 1,201,000
Feb 03, 2018 0.460397 0.621676 0.425856 0.589581 276,417 916,210
Feb 02, 2018 0.539060 0.709485 0.416754 0.458752 270,375 1,072,750
Feb 01, 2018 0.648003 0.662599 0.518596 0.540873 172,619 1,289,550
Jan 31, 2018 0.749784 0.755797 0.628093 0.646500 223,371 1,492,100
Jan 30, 2018 0.839397 0.839397 0.702467 0.754312 222,629 1,670,440
Jan 29, 2018 0.843064 0.895547 0.794240 0.839116 314,400 1,677,740
Jan 28, 2018 0.873660 0.920877 0.829557 0.860422 142,523 1,738,620
Jan 27, 2018 0.887474 0.918985 0.851696 0.874521 137,186 1,766,110
Jan 26, 2018 0.902662 0.982105 0.841696 0.888071 177,539 1,796,340