Capminal(CAP)Hoy
$0.000321
Capminal Historial de precios
(CAP)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000293 | $0.000349 | $0.000267 | $0.000325 | $17,285.39 |
2025-09-02 | $0.000288 | $0.000306 | $0.000246 | $0.000293 | $28,770.00 |
2025-09-01 | $0.000313 | $0.000414 | $0.000265 | $0.000287 | $25,311.17 |
2025-08-31 | $0.000400 | $0.000402 | $0.000311 | $0.000313 | $18,061.18 |
2025-08-30 | $0.000395 | $0.000408 | $0.000383 | $0.000400 | $8,763.265 |
2025-08-29 | $0.000389 | $0.000402 | $0.000371 | $0.000394 | $2,941.091 |
2025-08-28 | $0.000392 | $0.000433 | $0.000367 | $0.000390 | $8,453.908 |
2025-08-27 | $0.000350 | $0.000408 | $0.000351 | $0.000392 | $4,384.292 |
2025-08-26 | $0.000483 | $0.000488 | $0.000346 | $0.000350 | $12,650.35 |
2025-08-25 | $0.000493 | $0.000519 | $0.000476 | $0.000483 | $2,122.753 |
2025-08-24 | $0.000460 | $0.000574 | $0.000401 | $0.000493 | $24,498.72 |
2025-08-23 | $0.000496 | $0.000639 | $0.000454 | $0.000460 | $17,631.02 |
2025-08-22 | $0.000449 | $0.000502 | $0.000378 | $0.000496 | $9,315.843 |
2025-08-21 | $0.000475 | $0.000537 | $0.000444 | $0.000448 | $8,216.519 |
2025-08-20 | $0.000493 | $0.000517 | $0.000415 | -- | -- |
2025-08-19 | $0.000616 | $0.000609 | $0.000387 | -- | -- |
2025-08-18 | $0.000370 | $0.000775 | $0.000379 | -- | -- |
2025-08-17 | $0.000208 | $0.000487 | $0.000204 | $0.000370 | $76,944.77 |
2025-08-16 | $0.000204 | $0.000211 | $0.000194 | $0.000208 | $1,798.197 |
2025-08-15 | $0.000190 | $0.000216 | $0.000179 | $0.000204 | $13,440.02 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Capminal(CAP)
