Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 20, 2019 | 0.192301 | 0.206203 | 0.192119 | 0.203234 | 132,147 | 404,445 |
Feb 19, 2019 | 0.198630 | 0.210715 | 0.192804 | 0.192931 | 57,991 | 383,940 |
Feb 18, 2019 | 0.197544 | 0.220164 | 0.194633 | 0.198554 | 134,555 | 395,131 |
Feb 17, 2019 | 0.199689 | 0.208241 | 0.187162 | 0.197498 | 104,341 | 393,029 |
Feb 16, 2019 | 0.205962 | 0.229412 | 0.188882 | 0.199644 | 95,998 | 397,301 |
Feb 15, 2019 | 0.221839 | 0.229947 | 0.203881 | 0.206000 | 72,884 | 409,949 |
Feb 14, 2019 | 0.236688 | 0.246081 | 0.220467 | 0.221738 | 92,445 | 441,269 |
Feb 13, 2019 | 0.247610 | 0.252640 | 0.231910 | 0.237047 | 72,743 | 471,735 |
Feb 12, 2019 | 0.249291 | 0.252296 | 0.245264 | 0.246349 | 91,947 | 490,246 |
Feb 11, 2019 | 0.247801 | 0.255026 | 0.245061 | 0.248927 | 110,241 | 495,376 |
Feb 10, 2019 | 0.248029 | 0.253294 | 0.242957 | 0.251311 | 67,402 | 500,120 |
Feb 09, 2019 | 0.255450 | 0.255450 | 0.244316 | 0.247593 | 111,885 | 492,722 |
Feb 08, 2019 | 0.235590 | 0.255759 | 0.229535 | 0.255292 | 105,889 | 508,042 |
Feb 07, 2019 | 0.235483 | 0.243156 | 0.229956 | 0.236715 | 91,293 | 471,074 |
Feb 06, 2019 | 0.237829 | 0.247109 | 0.231022 | 0.235119 | 99,330 | 467,898 |
Feb 05, 2019 | 0.237277 | 0.246916 | 0.235720 | 0.236990 | 53,880 | 471,622 |
Feb 04, 2019 | 0.242317 | 0.249567 | 0.235493 | 0.238146 | 59,227 | 473,921 |
Feb 03, 2019 | 0.235546 | 0.246760 | 0.229832 | 0.241486 | 93,668 | 480,568 |
Feb 02, 2019 | 0.234399 | 0.246859 | 0.232507 | 0.235196 | 90,061 | 468,051 |
Feb 01, 2019 | 0.238878 | 0.244411 | 0.230897 | 0.234483 | 63,020 | 466,632 |
Jan 31, 2019 | 0.238512 | 0.249200 | 0.230611 | 0.238886 | 58,278 | 475,395 |
Jan 30, 2019 | 0.242277 | 0.247876 | 0.234773 | 0.238461 | 42,476 | 474,549 |
Jan 29, 2019 | 0.246590 | 0.247696 | 0.231833 | 0.243064 | 78,829 | 483,709 |
Jan 28, 2019 | 0.255065 | 0.256076 | 0.231295 | 0.246267 | 59,563 | 490,083 |
Jan 27, 2019 | 0.257859 | 0.263176 | 0.242649 | 0.255754 | 71,012 | 508,962 |
Jan 26, 2019 | 0.258254 | 0.263624 | 0.253322 | 0.257775 | 10,143 | 512,985 |
Jan 25, 2019 | 0.265603 | 0.266419 | 0.249112 | 0.258282 | 14,311 | 513,993 |
Jan 24, 2019 | 0.268862 | 0.271193 | 0.250331 | 0.259934 | 21,870 | 517,280 |
Jan 23, 2019 | 0.265185 | 0.280864 | 0.261485 | 0.266071 | 22,822 | 529,493 |
Jan 22, 2019 | 0.262956 | 0.274173 | 0.257748 | 0.264864 | 11,750 | 527,091 |
Capricoin Price | 0.197849 USD |
---|---|
Market Rank | #943 |
Market Cap | 393,729 USD |
24h Volume | 124,889 USD |
Circulating Supply | 1,990,045 CPC |
Total Supply | 200,995,023 CPC |
Max Supply | 205,000,000 CPC |
Yesterday's Open / Close | $0.192301 USD / $0.203234 USD |
Yesterday's High / Low | $0.206203 USD / $0.192119 USD |
Yesterday's Change | +0.010933 USD (+5.69%) |
Yesterday's Volume | $132,147 USD |