Capricoin Capricoin (CPC)

$0.532874 (-1.20%)
0.00018859 BTC (-3.91%)

Market Cap

$1,060,443
375 BTC

Volume (24h)

$39,988
14.15 BTC

Circulating Supply

1,990,045 CPC

Total Supply

200,995,023 CPC

Historical data for Capricoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 0.472619 0.560331 0.445415 0.496212 42,984 940,533
Jul 20, 2017 0.420594 0.532405 0.377569 0.469140 69,804 418,315
Jul 19, 2017 0.389323 0.431905 0.358526 0.425865 17,977 387,018
Jul 18, 2017 0.383223 0.404028 0.361345 0.388705 15,702 380,775
Jul 17, 2017 0.335356 0.395044 0.332083 0.382237 19,205 333,063
Jul 16, 2017 0.317865 0.427082 0.302935 0.335728 112,996 315,557
Jul 15, 2017 0.347495 0.348130 0.301643 0.318823 6,950 344,827
Jul 14, 2017 0.369741 0.391011 0.326101 0.350334 32,048 366,742
Jul 13, 2017 0.404376 0.406509 0.350658 0.370012 15,036 400,914
Jul 12, 2017 0.389016 0.415597 0.377786 0.404075 25,556 385,477
Jul 11, 2017 0.364285 0.418190 0.290643 0.390958 66,006 360,780
Jul 10, 2017 0.487176 0.487933 0.355045 0.365063 65,592 482,213
Jul 09, 2017 0.501432 0.545887 0.480834 0.486230 15,767 496,193
Jul 08, 2017 0.490751 0.526046 0.476880 0.500984 13,616 485,580
Jul 07, 2017 0.586944 0.594900 0.470451 0.476242 109,989 580,711
Jul 06, 2017 0.575888 0.645349 0.566156 0.595799 135,922 569,748
Jul 05, 2017 0.591371 0.591371 0.552491 0.574039 23,202 585,032
Jul 04, 2017 0.582007 0.602529 0.561965 0.591690 31,060 575,750
Jul 03, 2017 0.559635 0.596001 0.542331 0.583333 40,255 553,596
Jul 02, 2017 0.549340 0.562860 0.506047 0.561704 40,983 543,395
Jul 01, 2017 0.563367 0.573530 0.531980 0.549406 39,600 557,253
Jun 30, 2017 0.591172 0.596284 0.555384 0.563584 36,218 584,733
Jun 29, 2017 0.595623 0.605748 0.555970 0.589997 41,258 589,121
Jun 28, 2017 0.564178 0.608569 0.525529 0.596176 70,548 558,003
Jun 27, 2017 0.568697 0.598618 0.488527 0.560524 73,545 562,453
Jun 26, 2017 0.584551 0.621422 0.538650 0.568697 163,739 578,108
Jun 25, 2017 0.578194 0.647932 0.547318 0.584882 94,302 571,803
Jun 24, 2017 0.642923 0.662159 0.563634 0.579524 44,989 635,799
Jun 23, 2017 0.512066 0.679797 0.502148 0.643534 143,479 506,375
Jun 22, 2017 0.487187 0.512066 0.463534 0.512066 36,974 481,758