1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1804 | $0.2036 | $0.1503 | $0.1509 | $88.69 | $0 |
| 2016-05-02 | $0.1509 | $0.2035 | $0.1509 | $0.1992 | $22.79 | $0 |
| 2016-05-03 | $0.1992 | $0.2024 | $0.1512 | $0.2020 | $15.16 | $0 |
| 2016-05-04 | $0.2020 | $0.2021 | $0.1565 | $0.1985 | $40.86 | $0 |
| 2016-05-05 | $0.1985 | $0.2007 | $0.1521 | $0.1824 | $203.60 | $0 |
| 2016-05-06 | $0.1824 | $0.1877 | $0.1532 | $0.1870 | $29.27 | $0 |
| 2016-05-07 | $0.1870 | $0.1872 | $0.1464 | $0.1476 | $123.96 | $0 |
| 2016-05-08 | $0.1475 | $0.1678 | $0.1468 | $0.1676 | $4.64 | $0 |
| 2016-05-09 | $0.1675 | $0.1848 | $0.1480 | $0.1842 | $78.97 | $0 |
| 2016-05-10 | $0.1842 | $0.1848 | $0.1449 | $0.1452 | $27.75 | $0 |
| 2016-05-11 | $0.1452 | $0.1735 | $0.1380 | $0.1381 | $73.63 | $0 |
| 2016-05-12 | $0.1380 | $0.1818 | $0.1380 | $0.1514 | $238.15 | $0 |
| 2016-05-13 | $0.1515 | $0.1652 | $0.1411 | $0.1491 | $57.14 | $0 |
| 2016-05-14 | $0.1491 | $0.1538 | $0.1455 | $0.1458 | $7.77 | $0 |
| 2016-05-15 | $0.1458 | $0.4415 | $0.1454 | $0.1941 | $4,594.16 | $0 |
| 2016-05-16 | $0.1941 | $0.2318 | $0.1719 | $0.1793 | $943.59 | $8,640.81 |
| 2016-05-17 | $0.1792 | $0.1996 | $0.1679 | $0.1679 | $349.77 | $8,090.43 |
| 2016-05-18 | $0.1679 | $0.1868 | $0.1409 | $0.1864 | $573.17 | $8,982.93 |
| 2016-05-19 | $0.1864 | $0.1974 | $0.1495 | $0.1619 | $167.54 | $7,800.64 |
| 2016-05-20 | $0.1619 | $0.1676 | $0.1477 | $0.1638 | $22.92 | $7,893.45 |
| 2016-05-21 | $0.1638 | $0.1925 | $0.1635 | $0.1820 | $50.22 | $8,767.68 |
| 2016-05-22 | $0.1820 | $0.1926 | $0.1625 | $0.1911 | $60.11 | $9,208.39 |
| 2016-05-23 | $0.1911 | $0.1929 | $0.1714 | $0.1928 | $19.96 | $9,288.48 |
| 2016-05-24 | $0.1928 | $0.2274 | $0.1916 | $0.2007 | $192.85 | $9,671.70 |
| 2016-05-25 | $0.2007 | $0.2250 | $0.1661 | $0.1871 | $62.37 | $9,016.52 |
| 2016-05-26 | $0.1871 | $0.1882 | $0.1667 | $0.1693 | $44.40 | $8,160.06 |
| 2016-05-27 | $0.1693 | $0.1738 | $0.1563 | $0.1587 | $16.86 | $7,647.31 |
| 2016-05-28 | $0.1585 | $0.1688 | $0.1393 | $0.1496 | $354.80 | $7,210.84 |
| 2016-05-29 | $0.1488 | $0.1803 | $0.1479 | $0.1717 | $54.38 | $8,275.42 |
| 2016-05-30 | $0.1720 | $0.1728 | $0.1501 | $0.1592 | $113.27 | $7,668.90 |
| 2016-05-31 | $0.1590 | $0.1728 | $0.1494 | $0.1727 | $6.10 | $8,321.72 |