ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0008885 | $0.0008898 | $0.0008885 | $0.0008897 | $0 | $1,976,014 |
| 2021-01-02 | $0.0008897 | $0.0008898 | $0.0008876 | $0.0008884 | $34.93 | $1,973,156 |
| 2021-01-03 | $0.0008885 | $0.0008897 | $0.0008873 | $0.0008884 | $97.85 | $1,973,244 |
| 2021-01-04 | $0.0008885 | $0.0008907 | $0.0008875 | $0.0008881 | $0 | $1,972,579 |
| 2021-01-05 | $0.0008881 | $0.0008905 | $0.0008879 | $0.0008900 | $0 | $1,976,629 |
| 2021-01-06 | $0.0008900 | $0.0008905 | $0.0008876 | $0.0008893 | $0.3806 | $1,975,147 |
| 2021-01-07 | $0.0008894 | $0.0008903 | $0.0008872 | $0.0008883 | $0 | $1,973,053 |
| 2021-01-08 | $0.0008884 | $0.0008891 | $0.0008872 | $0.0008880 | $0 | $1,972,327 |
| 2021-01-09 | $0.0008880 | $0.0008908 | $0.0008877 | $0.0008906 | $0.08023 | $1,977,972 |
| 2021-01-10 | $0.0008906 | $0.0008906 | $0.0008867 | $0.0008882 | $0 | $1,972,738 |
| 2021-01-11 | $0.0008882 | $0.0008890 | $0.0008826 | $0.0008885 | $0 | $1,973,405 |
| 2021-01-12 | $0.0008885 | $0.03253 | $0.0008871 | $0.0008884 | $0 | $1,973,222 |
| 2021-01-13 | $0.0008884 | $0.0008889 | $0.0008873 | $0.0008880 | $0 | $1,972,381 |
| 2021-01-14 | $0.0008880 | $0.0008888 | $0.0008870 | $0.0008871 | $0 | $1,970,178 |
| 2021-01-15 | $0.0008871 | $0.0008881 | $0.0008867 | $0.0008879 | $0 | $1,972,050 |
| 2021-01-16 | $0.0008879 | $0.0008894 | $0.0008875 | $0.0008882 | $0 | $1,972,641 |
| 2021-01-17 | $0.0008882 | $0.001324 | $0.0008873 | $0.001324 | $4.47 | $2,939,824 |
| 2021-01-18 | $0.001324 | $0.001324 | $0.001322 | $0.001323 | $3.31 | $2,938,581 |
| 2021-01-19 | $0.001323 | $0.03258 | $0.001322 | $0.001323 | $0 | $2,937,650 |
| 2021-01-20 | $0.001323 | $0.001323 | $0.001320 | $0.001323 | $0 | $2,938,224 |
| 2021-01-21 | $0.001323 | $0.001323 | $0.001320 | $0.001322 | $0 | $2,935,323 |
| 2021-01-22 | $0.001322 | $0.001323 | $0.0008204 | $0.0008267 | $0 | $1,836,075 |
| 2021-01-23 | $0.0008269 | $0.0008289 | $0.0008192 | $0.0008216 | $0 | $1,824,906 |
| 2021-01-24 | $0.0008217 | $0.0008265 | $0.0008177 | $0.0008235 | $0 | $1,829,034 |
| 2021-01-25 | $0.0008234 | $0.0008357 | $0.0008215 | $0.0008227 | $0 | $1,827,212 |
| 2021-01-26 | $0.0008228 | $0.0008258 | $0.0008169 | $0.0008247 | $0 | $1,831,747 |
| 2021-01-27 | $0.0008246 | $0.0008246 | $0.0008217 | $0.0008227 | $0 | $1,827,167 |