Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001798 | $0.002293 | $0.001623 | $0.002125 | $6,442.57 | $156,691 |
| 2018-05-02 | $0.002122 | $0.004519 | $0.001641 | $0.004519 | $213.52 | $333,153 |
| 2018-05-03 | $0.004519 | $0.004525 | $0.002536 | $0.002602 | $617.48 | $191,873 |
| 2018-05-04 | $0.002601 | $0.006476 | $0.002546 | $0.003123 | $611.43 | $230,258 |
| 2018-05-05 | $0.003122 | $0.003712 | $0.002366 | $0.002878 | $263.39 | $212,187 |
| 2018-05-06 | $0.002880 | $0.008228 | $0.001712 | $0.005025 | $2,115.14 | $370,477 |
| 2018-05-07 | $0.005028 | $0.005031 | $0.001876 | $0.002718 | $1,189.12 | $200,380 |
| 2018-05-08 | $0.002724 | $0.004847 | $0.002256 | $0.004831 | $96.52 | $356,219 |
| 2018-05-09 | $0.004824 | $0.005421 | $0.002777 | $0.002793 | $308.62 | $205,924 |
| 2018-05-10 | $0.002792 | $0.004783 | $0.002515 | $0.004728 | $100.08 | $348,608 |
| 2018-05-11 | $0.004734 | $0.004734 | $0.004240 | $0.004268 | $114.95 | $314,715 |
| 2018-05-12 | $0.004256 | $0.004448 | $0.003559 | $0.004169 | $164.98 | $307,347 |
| 2018-05-13 | $0.004167 | $0.004195 | $0.001954 | $0.001973 | $301.51 | $145,441 |
| 2018-05-14 | $0.001972 | $0.004139 | $0.001270 | $0.004060 | $443.64 | $299,368 |
| 2018-05-15 | $0.004053 | $0.004570 | $0.003764 | $0.004161 | $209.08 | $306,762 |
| 2018-05-16 | $0.004158 | $0.004162 | $0.002318 | $0.002334 | $130.08 | $172,062 |
| 2018-05-17 | $0.002335 | $0.004265 | $0.002331 | $0.004015 | $119.78 | $296,031 |
| 2018-05-18 | $0.004019 | $0.004522 | $0.003773 | $0.003790 | $241.84 | $279,473 |
| 2018-05-19 | $0.003790 | $0.003800 | $0.003234 | $0.003288 | $207.65 | $242,419 |
| 2018-05-20 | $0.003290 | $0.003920 | $0.001807 | $0.002295 | $168.85 | $169,213 |
| 2018-05-21 | $0.002298 | $0.002718 | $0.001708 | $0.001714 | $158.19 | $126,395 |
| 2018-05-22 | $0.001714 | $0.003302 | $0.001713 | $0.002989 | $92.37 | $220,362 |
| 2018-05-23 | $0.002986 | $0.003270 | $0.001782 | $0.003153 | $199.83 | $232,451 |
| 2018-05-24 | $0.003145 | $0.004031 | $0.002282 | $0.002305 | $84.73 | $169,928 |
| 2018-05-25 | $0.002309 | $0.003282 | $0.002123 | $0.003143 | $245.49 | $231,749 |
| 2018-05-26 | $0.003139 | $0.003693 | $0.001357 | $0.001357 | $62.02 | $100,040 |
| 2018-05-27 | $0.001357 | $0.003532 | $0.001357 | $0.003431 | $434.77 | $252,982 |
| 2018-05-28 | $0.003432 | $0.003517 | $0.0007099 | $0.0007121 | $208.98 | $52,501.78 |
| 2018-05-29 | $0.0007119 | $0.0009693 | $0.0007079 | $0.0008206 | $15.54 | $60,499.42 |
| 2018-05-30 | $0.0008211 | $0.0008305 | $0.0007305 | $0.0007384 | $4.78 | $54,442.57 |
| 2018-05-31 | $0.0007383 | $0.0007586 | $0.0007347 | $0.0007545 | $4.89 | $55,630.51 |