CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01547 | $0.01598 | $0.01341 | $0.01426 | $368.92 | $65,687.22 |
| 2018-11-02 | $0.01426 | $0.01513 | $0.01426 | $0.01473 | $70.88 | $68,046.21 |
| 2018-11-03 | $0.01473 | $0.02072 | $0.01467 | $0.01619 | $999.72 | $75,028.61 |
| 2018-11-04 | $0.01619 | $0.02044 | $0.01547 | $0.01648 | $884.42 | $76,564.52 |
| 2018-11-05 | $0.01648 | $0.01677 | $0.01568 | $0.01610 | $249.68 | $74,996.56 |
| 2018-11-06 | $0.01616 | $0.01768 | $0.01382 | $0.01572 | $624.19 | $72,970.89 |
| 2018-11-07 | $0.01572 | $0.01589 | $0.01448 | $0.01490 | $113.99 | $69,834.86 |
| 2018-11-08 | $0.01489 | $0.01514 | $0.01430 | $0.01447 | $141.95 | $67,999.06 |
| 2018-11-09 | $0.01447 | $0.01458 | $0.004762 | $0.008854 | $5,672.85 | $41,734.01 |
| 2018-11-10 | $0.008852 | $0.01168 | $0.008796 | $0.01051 | $1,161.31 | $49,698.36 |
| 2018-11-11 | $0.01051 | $0.01066 | $0.009268 | $0.009884 | $708.54 | $46,856.74 |
| 2018-11-12 | $0.01038 | $0.01387 | $0.007447 | $0.01044 | $1,235.31 | $49,549.89 |
| 2018-11-13 | $0.01040 | $0.01182 | $0.001427 | $0.001433 | $1,708.89 | $6,799.17 |
| 2018-11-14 | $0.001428 | $0.01089 | $0.001410 | $0.007866 | $305.70 | $37,327.32 |
| 2018-11-15 | $0.007906 | $0.007939 | $0.007361 | $0.007677 | $0 | $36,430.59 |
| 2018-11-16 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-17 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-18 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-19 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-20 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-21 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-22 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-23 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-24 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-25 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-26 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-27 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-28 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.59 |
| 2018-11-29 | $0.007677 | $0.007677 | $0.007677 | $0.007677 | $0 | $36,430.57 |