Market Cap:

Capricoin Capricoin (CPC)

0.574192 USD (-4.41%)
0.00016836 BTC (0.02%)

Buy

Crypto-Backed Loan

Market Cap
1,142,668 USD
335 BTC
Volume (24h)
65,421 USD
19.18 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
Dec 10, 2018 0.595722 0.616832 0.503335 0.520846 70,529 1,036,507
Dec 09, 2018 0.527334 0.604897 0.527097 0.596672 43,095 1,187,403
Dec 08, 2018 0.497457 0.545514 0.488589 0.528863 82,539 1,052,462
Dec 07, 2018 0.475449 0.526964 0.448879 0.497767 29,643 990,579
Dec 06, 2018 0.488978 0.524282 0.474051 0.476271 25,593 947,801
Dec 05, 2018 0.536564 0.537855 0.441740 0.489181 22,386 973,492
Dec 04, 2018 0.496352 0.550817 0.481218 0.535990 38,254 1,066,645
Dec 03, 2018 0.526666 0.526666 0.480403 0.496783 143,895 988,621
Dec 02, 2018 0.503679 0.542119 0.503679 0.523511 66,357 1,041,811
Dec 01, 2018 0.520438 0.527919 0.477272 0.500963 77,031 996,940
Nov 30, 2018 0.529223 0.549040 0.496490 0.512159 59,462 1,019,220
Nov 29, 2018 0.535050 0.565550 0.519149 0.527434 100,675 1,049,618
Nov 28, 2018 0.501378 0.564207 0.501378 0.533009 219,448 1,060,712
Nov 27, 2018 0.491341 0.505315 0.474149 0.500478 102,510 995,974
Nov 26, 2018 0.517893 0.550972 0.477377 0.491118 124,507 977,347
Nov 25, 2018 0.492101 0.534855 0.471444 0.521158 100,842 1,037,128
Nov 24, 2018 0.519840 0.556754 0.471437 0.484431 110,580 964,039
Nov 23, 2018 0.527366 0.551713 0.496038 0.521299 130,083 1,037,408
Nov 22, 2018 0.544178 0.584641 0.514677 0.538016 128,853 1,070,676
Nov 21, 2018 0.526295 0.569778 0.511056 0.545851 77,925 1,086,268
Nov 20, 2018 0.585916 0.605115 0.494873 0.525407 116,519 1,045,584
Nov 19, 2018 0.673861 0.719069 0.581100 0.604653 142,914 1,203,287
Nov 18, 2018 0.634750 0.721489 0.634298 0.673524 55,933 1,340,343
Nov 17, 2018 0.698839 0.721805 0.626369 0.633359 197,124 1,260,413
Nov 16, 2018 0.713943 0.722453 0.669632 0.697945 34,449 1,388,942
Nov 15, 2018 0.776994 0.803007 0.679704 0.713859 95,504 1,420,612
Nov 14, 2018 0.785341 0.861465 0.735811 0.773078 206,101 1,538,460
Nov 13, 2018 0.735047 0.799128 0.724579 0.787622 129,201 1,567,403
Nov 12, 2018 0.726247 0.753147 0.716979 0.737086 77,060 1,466,834
Nov 11, 2018 0.717461 0.729529 0.707816 0.722434 85,448 1,437,676
* Earliest data in range (UTC time)
** Latest data in range (UTC time)