1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 05/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-05-01 | $0.01510 | $0.01606 | $0.01510 | $0.01592 | $0.01268 | $1,404.52 |
2017-05-02 | $0.01592 | $0.01652 | $0.01586 | $0.01630 | $0.01600 | $1,437.92 |
2017-05-03 | $0.01631 | $0.01651 | $0.01009 | $0.01034 | $3.01 | $912.10 |
2017-05-04 | $0.01034 | $0.01804 | $0.01034 | $0.01727 | $3.32 | $1,523.26 |
2017-05-05 | $0.01730 | $0.09491 | $0.01086 | $0.01089 | $18.71 | $960.44 |
2017-05-06 | $0.01090 | $0.01768 | $0.01079 | $0.01110 | $1.60 | $979.08 |
2017-05-07 | $0.01110 | $0.01788 | $0.01110 | $0.01788 | $0.07343 | $1,577.53 |
2017-05-08 | $0.01789 | $0.08357 | $0.01789 | $0.08357 | $5.21 | $7,371.85 |
2017-05-09 | $0.08359 | $0.08813 | $0.04130 | $0.04251 | $0.1208 | $3,750.36 |
2017-05-10 | $0.04254 | $0.04264 | $0.01997 | $0.02009 | $1.81 | $1,772.36 |
2017-05-11 | $0.02013 | $0.04500 | $0.01991 | $0.02039 | $1.85 | $1,798.83 |
2017-05-12 | $0.02041 | $0.02125 | $0.01917 | $0.02042 | $0.01181 | $1,801.54 |
2017-05-13 | $0.02038 | $0.04224 | $0.02019 | $0.02289 | $1.84 | $2,019.61 |
2017-05-14 | $0.02297 | $0.04341 | $0.02206 | $0.02244 | $0.03415 | $1,979.91 |
2017-05-15 | $0.02246 | $0.02249 | $0.01673 | $0.01712 | $12.12 | $1,509.99 |
2017-05-16 | $0.01709 | $0.01710 | $0.01689 | $0.01698 | $12.02 | $1,497.55 |
2017-05-18 | $0.02347 | $0.02371 | $0.02333 | $0.02367 | $0.01321 | $2,088.03 |
2017-05-19 | $0.02368 | $0.02481 | $0.02368 | $0.02479 | $0.03894 | $2,187.06 |
2017-05-20 | $0.02477 | $0.04862 | $0.02476 | $0.02603 | $0.03886 | $2,296.42 |
2017-05-21 | $0.02602 | $0.02656 | $0.02541 | $0.02565 | $0.01426 | $2,262.45 |
2017-05-22 | $0.09158 | $0.09493 | $0.07334 | $0.07653 | $8.39 | $6,750.68 |
2017-05-23 | $0.07642 | $0.09615 | $0.07642 | $0.09587 | $29.37 | $8,457.07 |
2017-05-24 | $0.09599 | $0.1084 | $0.09599 | $0.1035 | $131.74 | $9,133.22 |
2017-05-25 | $0.1033 | $0.1240 | $0.1008 | $0.1035 | $18.45 | $9,133.04 |
2017-05-26 | $0.1028 | $0.1551 | $0.1028 | $0.1337 | $20.08 | $11,797.78 |
2017-05-27 | $0.1342 | $0.1342 | $0.05834 | $0.07196 | $0.03633 | $6,347.95 |
2017-05-28 | $0.07239 | $0.09853 | $0.07239 | $0.09768 | $13.05 | $8,616.28 |
2017-05-29 | $0.09748 | $0.1014 | $0.06712 | $0.09666 | $4.67 | $8,526.92 |
2017-05-30 | $0.09678 | $0.09867 | $0.09229 | $0.09337 | $26.18 | $8,236.58 |
2017-05-31 | $0.09374 | $0.09811 | $0.09198 | $0.09697 | $41.13 | $8,554.45 |