CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) 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 | $0.6278 | $0.6345 | $0.5790 | $0.6345 | $3,282.93 | $2,873,533 |
| 2018-05-02 | $0.6333 | $0.7177 | $0.6023 | $0.6031 | $7,376.30 | $2,737,417 |
| 2018-05-03 | $0.6031 | $0.6381 | $0.5632 | $0.5897 | $4,601.02 | $2,676,665 |
| 2018-05-04 | $0.5887 | $0.6285 | $0.4641 | $0.5531 | $4,560.34 | $2,510,226 |
| 2018-05-05 | $0.5530 | $0.5816 | $0.5317 | $0.5551 | $5,100.55 | $2,519,503 |
| 2018-05-06 | $0.5552 | $0.5699 | $0.5351 | $0.5614 | $2,066.31 | $2,548,230 |
| 2018-05-07 | $0.5618 | $0.5618 | $0.4460 | $0.4764 | $2,550.06 | $2,162,279 |
| 2018-05-08 | $0.4781 | $0.6043 | $0.4738 | $0.5108 | $2,047.87 | $2,318,505 |
| 2018-05-09 | $0.5101 | $0.5491 | $0.4968 | $0.5058 | $438.09 | $2,295,957 |
| 2018-05-10 | $0.5058 | $0.5759 | $0.4837 | $0.4842 | $3,232.79 | $2,197,863 |
| 2018-05-11 | $0.4847 | $0.5280 | $0.4653 | $0.5110 | $3,046.90 | $2,324,364 |
| 2018-05-12 | $0.5096 | $0.5379 | $0.4647 | $0.4770 | $4,536.55 | $2,169,790 |
| 2018-05-13 | $0.4765 | $0.5254 | $0.4418 | $0.4940 | $3,489.28 | $2,247,116 |
| 2018-05-14 | $0.4939 | $0.5461 | $0.4640 | $0.5229 | $5,721.55 | $2,379,750 |
| 2018-05-15 | $0.5273 | $0.5996 | $0.4959 | $0.5791 | $12,192.70 | $2,635,589 |
| 2018-05-16 | $0.5790 | $0.5797 | $0.4770 | $0.5130 | $896.69 | $2,334,547 |
| 2018-05-17 | $0.4830 | $0.5400 | $0.4674 | $0.4813 | $3,198.13 | $2,190,454 |
| 2018-05-18 | $0.4814 | $0.5430 | $0.4438 | $0.5391 | $1,085.72 | $2,453,628 |
| 2018-05-19 | $0.5390 | $0.6366 | $0.3929 | $0.3945 | $264.62 | $1,795,497 |
| 2018-05-20 | $0.3948 | $0.5525 | $0.3910 | $0.5229 | $3,007.15 | $2,380,014 |
| 2018-05-21 | $0.5236 | $0.5255 | $0.4321 | $0.4871 | $1,524.18 | $2,217,029 |
| 2018-05-22 | $0.4866 | $0.4931 | $0.4311 | $0.4311 | $642.00 | $1,962,324 |
| 2018-05-23 | $0.4306 | $0.4323 | $0.3212 | $0.3939 | $3,930.71 | $1,793,035 |
| 2018-05-24 | $0.3929 | $0.3992 | $0.3469 | $0.3778 | $2,115.99 | $1,719,417 |
| 2018-05-25 | $0.3783 | $0.3790 | $0.3022 | $0.3158 | $2,399.26 | $1,437,575 |
| 2018-05-26 | $0.3155 | $0.4553 | $0.3027 | $0.3541 | $7,898.63 | $1,611,925 |
| 2018-05-27 | $0.3546 | $0.3546 | $0.3190 | $0.3393 | $2,165.04 | $1,544,552 |
| 2018-05-28 | $0.3394 | $0.3650 | $0.2942 | $0.3082 | $4,399.17 | $1,402,618 |
| 2018-05-29 | $0.3075 | $0.3174 | $0.2821 | $0.2961 | $4,051.59 | $1,347,808 |
| 2018-05-30 | $0.2963 | $0.3663 | $0.2765 | $0.3094 | $5,232.02 | $1,408,117 |
| 2018-05-31 | $0.3092 | $0.3958 | $0.3080 | $0.3464 | $349.48 | $1,576,714 |