CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3469 | $0.4065 | $0.3069 | $0.3109 | $3,683.18 | $1,415,095 |
| 2018-06-02 | $0.3108 | $0.3159 | $0.2639 | $0.3061 | $1,861.26 | $1,393,042 |
| 2018-06-03 | $0.3059 | $0.3381 | $0.2775 | $0.2985 | $2,256.20 | $1,358,718 |
| 2018-06-04 | $0.2985 | $0.3724 | $0.2758 | $0.2981 | $5,245.07 | $1,356,875 |
| 2018-06-05 | $0.2982 | $0.3025 | $0.2588 | $0.2770 | $898.37 | $1,260,867 |
| 2018-06-06 | $0.2769 | $0.3160 | $0.2617 | $0.2658 | $913.88 | $1,209,993 |
| 2018-06-07 | $0.2660 | $0.3092 | $0.1864 | $0.2582 | $2,650.57 | $1,175,141 |
| 2018-06-08 | $0.2584 | $0.2629 | $0.1857 | $0.2414 | $1,662.74 | $1,098,952 |
| 2018-06-09 | $0.2414 | $0.2471 | $0.1996 | $0.1997 | $532.51 | $908,793 |
| 2018-06-10 | $0.1998 | $0.2213 | $0.1913 | $0.2213 | $229.25 | $1,007,086 |
| 2018-06-11 | $0.2215 | $0.2886 | $0.1922 | $0.2099 | $2,370.33 | $955,388 |
| 2018-06-12 | $0.2098 | $0.2661 | $0.2081 | $0.2097 | $201.47 | $954,301 |
| 2018-06-13 | $0.2102 | $0.2114 | $0.1859 | $0.1989 | $466.14 | $905,170 |
| 2018-06-14 | $0.1990 | $0.3179 | $0.1983 | $0.2725 | $1,717.60 | $1,240,421 |
| 2018-06-15 | $0.2723 | $0.3524 | $0.2433 | $0.2449 | $2,288.16 | $1,114,632 |
| 2018-06-16 | $0.2441 | $0.3211 | $0.2196 | $0.2296 | $1,253.25 | $1,045,151 |
| 2018-06-17 | $0.2302 | $0.3297 | $0.1816 | $0.2219 | $221.89 | $1,010,044 |
| 2018-06-18 | $0.2211 | $0.2629 | $0.1839 | $0.2155 | $1,269.67 | $980,900 |
| 2018-06-19 | $0.2154 | $0.6996 | $0.2142 | $0.6642 | $3,252.77 | $3,023,037 |
| 2018-06-20 | $0.6646 | $0.6646 | $0.1669 | $0.3327 | $1,160.41 | $1,514,375 |
| 2018-06-21 | $0.3325 | $0.4566 | $0.2325 | $0.2432 | $678.08 | $1,107,035 |
| 2018-06-22 | $0.2407 | $0.2408 | $0.2008 | $0.2177 | $248.58 | $990,673 |
| 2018-06-23 | $0.2230 | $0.2368 | $0.1899 | $0.2142 | $1,151.26 | $975,165 |
| 2018-06-24 | $0.2149 | $0.2391 | $0.1789 | $0.1799 | $1,514.01 | $818,730 |
| 2018-06-25 | $0.1795 | $0.2002 | $0.1074 | $0.1994 | $2,433.73 | $907,810 |
| 2018-06-26 | $0.1994 | $0.1999 | $0.1647 | $0.1804 | $596.32 | $821,147 |
| 2018-06-27 | $0.1792 | $0.1973 | $0.1557 | $0.1970 | $866.29 | $896,686 |
| 2018-06-28 | $0.1971 | $0.1971 | $0.1689 | $0.1735 | $208.90 | $789,718 |
| 2018-06-29 | $0.1736 | $0.2172 | $0.1696 | $0.1774 | $2,561.92 | $807,556 |
| 2018-06-30 | $0.1776 | $0.2381 | $0.1776 | $0.1898 | $2,346.55 | $863,709 |