1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.2891 | $0.3475 | $0.2750 | $0.2927 | $1,503.41 | $21,285.71 |
| 2017-01-02 | $0.2929 | $0.3198 | $0.1253 | $0.2492 | $1,585.12 | $18,156.08 |
| 2017-01-03 | $0.2492 | $0.4017 | $0.1586 | $0.2088 | $6,894.65 | $15,238.36 |
| 2017-01-04 | $0.2088 | $0.2394 | $0.1743 | $0.2171 | $3,628.18 | $15,856.46 |
| 2017-01-05 | $0.2173 | $0.2181 | $0.1667 | $0.1851 | $2,839.15 | $13,541.29 |
| 2017-01-06 | $0.1856 | $0.2368 | $0.04467 | $0.04512 | $8.12 | $3,309.03 |
| 2017-01-07 | $0.04518 | $0.04540 | $0.02222 | $0.02271 | $0.5498 | $1,670.00 |
| 2017-01-08 | $0.02271 | $0.2271 | $0.02252 | $0.2266 | $24.20 | $16,699.19 |
| 2017-01-09 | $0.2269 | $0.2275 | $0.2191 | $0.2223 | $0.02223 | $16,409.00 |
| 2017-01-10 | $0.1717 | $0.1738 | $0.02723 | $0.02723 | $21.48 | $2,015.04 |
| 2017-01-11 | $0.02723 | $0.05885 | $0.02288 | $0.05830 | $0.3747 | $4,320.70 |
| 2017-01-12 | $0.05822 | $0.06140 | $0.03756 | $0.03770 | $4.40 | $2,799.20 |
| 2017-01-13 | $0.03768 | $0.03788 | $0.02730 | $0.02830 | $3.23 | $2,103.13 |
| 2017-01-14 | $0.05794 | $0.05796 | $0.05668 | $0.05711 | $0.008171 | $4,258.41 |
| 2017-01-15 | $0.05709 | $0.05743 | $0.05671 | $0.05716 | $0.008178 | $4,268.10 |
| 2017-01-17 | $0.02830 | $0.02914 | $0.02817 | $0.02904 | $1.18 | $2,179.61 |
| 2017-01-18 | $0.02905 | $0.02936 | $0.02747 | $0.02826 | $20.37 | $2,125.26 |
| 2017-01-19 | $0.02837 | $0.02874 | $0.02830 | $0.02874 | $20.72 | $2,163.20 |
| 2017-01-22 | $0.02793 | $0.02978 | $0.02793 | $0.02956 | $10.63 | $2,243.12 |
| 2017-01-23 | $0.02959 | $0.02962 | $0.02837 | $0.02846 | $2.13 | $2,164.71 |
| 2017-01-24 | $0.02812 | $0.02854 | $0.02787 | $0.02832 | $2.10 | $2,156.26 |
| 2017-01-25 | $0.05316 | $0.05316 | $0.02778 | $0.02783 | $0.03335 | $2,126.37 |
| 2017-01-26 | $0.02787 | $0.02839 | $0.02786 | $0.02829 | $0.01191 | $2,165.01 |
| 2017-01-27 | $0.02837 | $0.02845 | $0.009360 | $0.009363 | $1.55 | $718.46 |
| 2017-01-28 | $0.009363 | $0.009405 | $0.009363 | $0.009394 | $0.07828 | $721.66 |
| 2017-01-30 | $0.01021 | $0.01021 | $0.01020 | $0.01020 | $4.08 | $787.80 |
| 2017-01-31 | $0.01020 | $0.01064 | $0.01020 | $0.01060 | $4.24 | $820.39 |