1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.2066 | $0.2387 | $0.1890 | $0.2011 | $95.32 | $9,689.87 |
| 2016-07-02 | $0.2012 | $0.2759 | $0.2012 | $0.2678 | $698.60 | $12,902.24 |
| 2016-07-03 | $0.2682 | $0.2682 | $0.2165 | $0.2297 | $64.01 | $11,066.20 |
| 2016-07-04 | $0.2297 | $0.2564 | $0.2154 | $0.2273 | $72.33 | $10,952.20 |
| 2016-07-05 | $0.2273 | $0.3231 | $0.2096 | $0.3075 | $872.19 | $14,819.07 |
| 2016-07-06 | $0.3076 | $0.3122 | $0.2612 | $0.2936 | $122.97 | $14,145.87 |
| 2016-07-07 | $0.2937 | $0.3203 | $0.2670 | $0.3203 | $313.69 | $15,433.06 |
| 2016-07-08 | $0.3203 | $0.3244 | $0.2988 | $0.3197 | $130.61 | $15,404.73 |
| 2016-07-09 | $0.3196 | $0.3891 | $0.2709 | $0.3013 | $245.71 | $14,517.82 |
| 2016-07-10 | $0.3013 | $0.3404 | $0.2605 | $0.3071 | $376.13 | $14,796.04 |
| 2016-07-11 | $0.3069 | $0.3115 | $0.2733 | $0.2980 | $88.12 | $14,357.07 |
| 2016-07-12 | $0.2982 | $0.3210 | $0.2814 | $0.2864 | $80.04 | $13,800.57 |
| 2016-07-13 | $0.2864 | $0.3045 | $0.2845 | $0.2883 | $133.66 | $13,893.23 |
| 2016-07-14 | $0.2849 | $0.3164 | $0.2796 | $0.3015 | $165.83 | $14,526.97 |
| 2016-07-15 | $0.3019 | $0.3668 | $0.2812 | $0.3402 | $223.14 | $16,392.01 |
| 2016-07-16 | $0.3399 | $1.26 | $0.3328 | $0.4291 | $20,177.10 | $20,675.31 |
| 2016-07-17 | $0.4281 | $0.8281 | $0.4144 | $0.5085 | $6,648.93 | $24,501.23 |
| 2016-07-18 | $0.5089 | $0.5645 | $0.4543 | $0.5214 | $604.17 | $25,121.96 |
| 2016-07-19 | $0.5214 | $0.5590 | $0.5070 | $0.5173 | $175.07 | $24,928.35 |
| 2016-07-20 | $0.5173 | $0.5227 | $0.5101 | $0.5197 | $485.04 | $25,042.07 |
| 2016-07-21 | $0.5274 | $0.5607 | $0.5117 | $0.5437 | $228.89 | $26,198.34 |
| 2016-07-22 | $0.5436 | $0.7899 | $0.5038 | $0.5580 | $1,271.43 | $26,887.64 |
| 2016-07-23 | $0.5581 | $0.6039 | $0.5268 | $0.5971 | $952.62 | $28,770.85 |
| 2016-07-24 | $0.5970 | $0.6027 | $0.5298 | $0.5356 | $193.54 | $25,807.07 |
| 2016-07-25 | $0.5356 | $0.5409 | $0.5027 | $0.5183 | $174.55 | $24,974.56 |
| 2016-07-26 | $0.5184 | $0.5440 | $0.5028 | $0.5134 | $41.09 | $24,737.58 |
| 2016-07-27 | $0.5131 | $0.5176 | $0.5053 | $0.5133 | $147.51 | $24,735.46 |
| 2016-07-28 | $0.5133 | $0.5169 | $0.3603 | $0.4282 | $393.76 | $20,634.31 |
| 2016-07-29 | $0.4282 | $0.7760 | $0.3993 | $0.4420 | $3,122.60 | $21,296.67 |
| 2016-07-30 | $0.4949 | $0.5712 | $0.4120 | $0.5202 | $139.13 | $25,064.57 |
| 2016-07-31 | $0.5202 | $0.5203 | $0.4454 | $0.4804 | $75.59 | $23,149.71 |