Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001109 | $0.004008 | $0.001060 | $0.002814 | $80.85 | $207,507 |
| 2018-04-02 | $0.002828 | $0.003008 | $0.001973 | $0.002381 | $216.83 | $175,536 |
| 2018-04-03 | $0.002382 | $0.003821 | $0.001920 | $0.002116 | $11.10 | $155,990 |
| 2018-04-04 | $0.002114 | $0.005113 | $0.001693 | $0.004126 | $492.76 | $304,245 |
| 2018-04-05 | $0.004128 | $0.004271 | $0.001787 | $0.001793 | $302.66 | $132,207 |
| 2018-04-06 | $0.001784 | $0.003072 | $0.001587 | $0.001587 | $315.25 | $117,030 |
| 2018-04-07 | $0.001589 | $0.002425 | $0.001226 | $0.002413 | $294.83 | $177,889 |
| 2018-04-08 | $0.003130 | $0.003961 | $0.001696 | $0.003930 | $49.59 | $289,790 |
| 2018-04-09 | $0.003937 | $0.004035 | $0.001520 | $0.002210 | $121.22 | $162,947 |
| 2018-04-10 | $0.002212 | $0.003418 | $0.002029 | $0.002787 | $947.17 | $205,522 |
| 2018-04-11 | $0.002790 | $0.003276 | $0.001791 | $0.002484 | $70.72 | $183,144 |
| 2018-04-12 | $0.002478 | $0.004209 | $0.001635 | $0.001893 | $228.81 | $139,560 |
| 2018-04-13 | $0.001895 | $0.003177 | $0.001645 | $0.002878 | $69.92 | $212,179 |
| 2018-04-14 | $0.002878 | $0.004553 | $0.002868 | $0.004341 | $513.13 | $320,051 |
| 2018-04-15 | $0.004346 | $0.004417 | $0.004085 | $0.004099 | $43.06 | $302,238 |
| 2018-04-16 | $0.004098 | $0.004111 | $0.002030 | $0.003563 | $201.75 | $262,736 |
| 2018-04-17 | $0.003565 | $0.004076 | $0.001262 | $0.001262 | $27.34 | $93,062.70 |
| 2018-04-18 | $0.001263 | $0.003503 | $0.001262 | $0.002574 | $124.35 | $189,808 |
| 2018-04-19 | $0.002576 | $0.003358 | $0.001548 | $0.001557 | $68.34 | $114,829 |
| 2018-04-20 | $0.001558 | $0.004740 | $0.001153 | $0.004369 | $72.97 | $322,130 |
| 2018-04-21 | $0.004371 | $0.004639 | $0.003828 | $0.004272 | $40.01 | $315,009 |
| 2018-04-22 | $0.004272 | $0.004272 | $0.002235 | $0.002951 | $133.74 | $217,588 |
| 2018-04-23 | $0.002945 | $0.003341 | $0.0006411 | $0.001260 | $1,502.37 | $92,871.00 |
| 2018-04-24 | $0.001261 | $0.002550 | $0.001260 | $0.002550 | $1,944.10 | $188,023 |
| 2018-04-25 | $0.002533 | $0.002800 | $0.001709 | $0.001711 | $1,045.03 | $126,150 |
| 2018-04-26 | $0.001725 | $0.005058 | $0.001556 | $0.001705 | $1,881.11 | $125,713 |
| 2018-04-27 | $0.001707 | $0.001949 | $0.001308 | $0.001369 | $820.44 | $100,905 |
| 2018-04-28 | $0.001364 | $0.005834 | $0.001360 | $0.004862 | $547.28 | $358,440 |
| 2018-04-29 | $0.004860 | $0.005371 | $0.002310 | $0.002770 | $1,645.05 | $204,222 |
| 2018-04-30 | $0.002769 | $0.003030 | $0.001539 | $0.001796 | $20,655.20 | $132,443 |