1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1548 | $0.1671 | $0.1449 | $0.1451 | $37.78 | $0 |
| 2016-04-02 | $0.1453 | $0.2869 | $0.1363 | $0.2104 | $691.96 | $0 |
| 2016-04-03 | $0.2106 | $0.2349 | $0.1765 | $0.1810 | $169.33 | $0 |
| 2016-04-04 | $0.1812 | $0.2217 | $0.1811 | $0.2126 | $85.69 | $0 |
| 2016-04-05 | $0.1894 | $0.8122 | $0.1892 | $0.6361 | $21,708.10 | $0 |
| 2016-04-06 | $0.6364 | $0.6367 | $0.2759 | $0.3454 | $1,313.55 | $0 |
| 2016-04-07 | $0.3456 | $0.4904 | $0.2755 | $0.4232 | $1,198.15 | $0 |
| 2016-04-08 | $0.4234 | $0.4514 | $0.3252 | $0.3257 | $119.11 | $0 |
| 2016-04-09 | $0.3261 | $0.4221 | $0.2945 | $0.2949 | $74.58 | $0 |
| 2016-04-10 | $0.2950 | $0.4893 | $0.2948 | $0.3791 | $436.96 | $0 |
| 2016-04-11 | $0.3794 | $0.3798 | $0.2110 | $0.3379 | $1,272.93 | $0 |
| 2016-04-12 | $0.3382 | $0.3382 | $0.1068 | $0.3239 | $2,283.28 | $0 |
| 2016-04-13 | $0.3242 | $0.3249 | $0.2002 | $0.2288 | $380.41 | $0 |
| 2016-04-14 | $0.2289 | $0.2772 | $0.2120 | $0.2758 | $53.23 | $0 |
| 2016-04-15 | $0.2759 | $0.2807 | $0.2148 | $0.2364 | $559.70 | $0 |
| 2016-04-16 | $0.2363 | $0.2536 | $0.2007 | $0.2086 | $191.93 | $0 |
| 2016-04-17 | $0.2086 | $0.2356 | $0.1719 | $0.1953 | $167.96 | $0 |
| 2016-04-18 | $0.1954 | $0.2297 | $0.1794 | $0.2297 | $25.39 | $0 |
| 2016-04-19 | $0.2298 | $0.2300 | $0.1745 | $0.2077 | $116.76 | $0 |
| 2016-04-20 | $0.2076 | $0.2449 | $0.1870 | $0.2413 | $191.92 | $0 |
| 2016-04-21 | $0.2413 | $0.2428 | $0.2107 | $0.2112 | $2.20 | $0 |
| 2016-04-22 | $0.2114 | $0.2500 | $0.1892 | $0.2244 | $191.07 | $0 |
| 2016-04-23 | $0.2244 | $0.2523 | $0.2235 | $0.2523 | $12.87 | $0 |
| 2016-04-24 | $0.2524 | $0.2549 | $0.2253 | $0.2293 | $0.5063 | $0 |
| 2016-04-25 | $0.2296 | $0.2616 | $0.1384 | $0.1384 | $335.44 | $0 |
| 2016-04-26 | $0.1385 | $0.2267 | $0.1385 | $0.1528 | $53.06 | $0 |
| 2016-04-27 | $0.1529 | $0.2064 | $0.1363 | $0.1619 | $78.07 | $0 |
| 2016-04-28 | $0.1620 | $0.1988 | $0.1472 | $0.1986 | $65.89 | $0 |
| 2016-04-29 | $0.1988 | $0.1990 | $0.1895 | $0.1922 | $0.04551 | $0 |
| 2016-04-30 | $0.1922 | $0.1924 | $0.1801 | $0.1804 | $0.06656 | $0 |