1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $2.06 | $2.29 | $1.54 | $1.55 | $3,123.82 | $104,837 |
| 2016-12-02 | $1.55 | $2.11 | $1.37 | $2.01 | $6,208.68 | $136,832 |
| 2016-12-03 | $2.01 | $3.16 | $1.62 | $2.44 | $39,840.10 | $166,595 |
| 2016-12-04 | $2.55 | $2.70 | $1.93 | $2.13 | $28,500.20 | $145,380 |
| 2016-12-05 | $2.13 | $2.33 | $1.93 | $2.03 | $7,167.70 | $139,117 |
| 2016-12-06 | $2.03 | $2.20 | $1.78 | $1.99 | $4,628.93 | $136,410 |
| 2016-12-07 | $1.99 | $2.08 | $1.83 | $1.97 | $3,276.39 | $135,572 |
| 2016-12-08 | $1.96 | $2.09 | $1.69 | $1.79 | $12,973.30 | $123,777 |
| 2016-12-09 | $1.81 | $2.18 | $1.69 | $1.87 | $7,055.41 | $129,316 |
| 2016-12-10 | $1.87 | $2.26 | $1.86 | $1.95 | $9,733.42 | $134,980 |
| 2016-12-11 | $1.96 | $2.33 | $1.95 | $2.10 | $5,593.06 | $146,213 |
| 2016-12-12 | $2.10 | $2.10 | $1.89 | $1.95 | $4,469.90 | $135,640 |
| 2016-12-13 | $1.95 | $2.02 | $1.91 | $1.93 | $2,515.26 | $134,603 |
| 2016-12-14 | $1.92 | $2.16 | $1.78 | $2.03 | $4,663.23 | $141,990 |
| 2016-12-15 | $2.03 | $2.09 | $1.92 | $2.05 | $669.36 | $143,808 |
| 2016-12-16 | $2.05 | $2.07 | $1.80 | $1.90 | $1,378.79 | $133,883 |
| 2016-12-17 | $1.90 | $2.07 | $1.85 | $1.93 | $617.35 | $135,956 |
| 2016-12-18 | $1.93 | $2.04 | $1.87 | $1.91 | $675.54 | $134,972 |
| 2016-12-19 | $1.91 | $1.92 | $0.5000 | $0.7420 | $41,078.90 | $52,457.14 |
| 2016-12-20 | $0.7130 | $0.7417 | $0.6352 | $0.6487 | $4,281.17 | $45,892.09 |
| 2016-12-21 | $0.6484 | $0.6733 | $0.5366 | $0.5407 | $2,662.18 | $38,250.43 |
| 2016-12-22 | $0.5406 | $0.6769 | $0.2730 | $0.4298 | $2,564.04 | $30,410.24 |
| 2016-12-23 | $0.4297 | $0.5514 | $0.3937 | $0.4590 | $902.81 | $32,472.66 |
| 2016-12-24 | $0.4593 | $0.5508 | $0.4049 | $0.4897 | $946.26 | $34,641.76 |
| 2016-12-25 | $0.4898 | $0.4903 | $0.3965 | $0.4061 | $647.23 | $28,729.08 |
| 2016-12-26 | $0.4058 | $0.5872 | $0.3549 | $0.4481 | $1,337.70 | $31,778.34 |
| 2016-12-27 | $0.4484 | $0.6002 | $0.3654 | $0.4121 | $1,044.50 | $29,705.47 |
| 2016-12-28 | $0.4124 | $0.4583 | $0.2879 | $0.3319 | $2,233.02 | $23,930.58 |
| 2016-12-29 | $0.3319 | $0.3709 | $0.2673 | $0.2726 | $2,071.31 | $19,687.98 |
| 2016-12-30 | $0.2726 | $0.4316 | $0.2708 | $0.3456 | $5,099.66 | $25,018.32 |
| 2016-12-31 | $0.3457 | $0.3846 | $0.2850 | $0.2891 | $1,219.28 | $20,968.49 |