1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.4801 | $0.4933 | $0.3438 | $0.4216 | $589.25 | $20,313.92 |
| 2016-08-02 | $0.4218 | $0.4258 | $0.3325 | $0.3536 | $143.42 | $17,036.74 |
| 2016-08-03 | $0.3559 | $1.71 | $0.2697 | $0.8893 | $57,190.10 | $42,851.81 |
| 2016-08-04 | $0.8892 | $1.15 | $0.5760 | $0.5764 | $30,712.70 | $27,775.33 |
| 2016-08-05 | $0.6297 | $2.53 | $0.6087 | $1.85 | $165,171 | $89,253.48 |
| 2016-08-06 | $1.98 | $1.98 | $1.55 | $1.67 | $46,608.50 | $80,433.52 |
| 2016-08-07 | $1.67 | $1.68 | $1.31 | $1.38 | $6,328.79 | $66,606.54 |
| 2016-08-08 | $1.38 | $1.42 | $0.8721 | $1.16 | $5,866.64 | $55,966.11 |
| 2016-08-09 | $1.16 | $1.16 | $0.9409 | $1.03 | $3,238.99 | $49,421.97 |
| 2016-08-10 | $1.03 | $1.12 | $0.9263 | $0.9283 | $1,663.68 | $47,243.69 |
| 2016-08-11 | $0.9287 | $1.24 | $0.9282 | $1.18 | $4,734.15 | $59,990.95 |
| 2016-08-12 | $1.18 | $1.29 | $1.05 | $1.20 | $2,143.43 | $60,861.26 |
| 2016-08-13 | $1.20 | $1.20 | $1.04 | $1.17 | $628.08 | $59,602.12 |
| 2016-08-14 | $1.17 | $1.17 | $1.01 | $1.09 | $736.47 | $55,369.69 |
| 2016-08-15 | $1.09 | $1.09 | $1.01 | $1.03 | $345.62 | $52,242.19 |
| 2016-08-16 | $1.03 | $1.05 | $1.01 | $1.04 | $234.32 | $53,185.28 |
| 2016-08-17 | $1.05 | $1.31 | $1.03 | $1.13 | $3,415.23 | $57,293.01 |
| 2016-08-18 | $1.13 | $1.13 | $1.03 | $1.03 | $468.76 | $52,601.51 |
| 2016-08-19 | $1.03 | $1.10 | $1.02 | $1.05 | $770.24 | $53,680.48 |
| 2016-08-20 | $1.05 | $1.07 | $1.05 | $1.07 | $219.37 | $54,548.75 |
| 2016-08-21 | $1.07 | $1.07 | $1.04 | $1.04 | $46.77 | $52,810.69 |
| 2016-08-22 | $1.04 | $1.08 | $0.9934 | $1.01 | $399.71 | $51,611.60 |
| 2016-08-23 | $1.01 | $1.06 | $0.8222 | $0.9014 | $1,094.91 | $45,878.89 |
| 2016-08-24 | $0.9012 | $0.9013 | $0.5966 | $0.7008 | $3,462.79 | $35,665.49 |
| 2016-08-25 | $0.7008 | $0.7039 | $0.6229 | $0.6956 | $669.68 | $35,402.61 |
| 2016-08-26 | $0.6282 | $0.6604 | $0.6270 | $0.6604 | $397.51 | $33,610.19 |
| 2016-08-27 | $0.6605 | $0.6607 | $0.5705 | $0.5962 | $540.11 | $30,343.50 |
| 2016-08-28 | $0.5960 | $0.6266 | $0.5732 | $0.5789 | $278.57 | $29,462.30 |
| 2016-08-29 | $0.5789 | $0.5812 | $0.4725 | $0.5166 | $1,303.34 | $26,292.05 |
| 2016-08-30 | $0.5166 | $0.5825 | $0.5058 | $0.5604 | $345.43 | $28,522.83 |
| 2016-08-31 | $0.5606 | $0.5609 | $0.4879 | $0.5351 | $257.03 | $27,232.23 |