CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1898 | $0.2929 | $0.1654 | $0.1944 | $1,944.13 | $884,642 |
| 2018-07-02 | $0.1944 | $0.2625 | $0.1733 | $0.2607 | $1,347.69 | $1,186,429 |
| 2018-07-03 | $0.2602 | $0.2608 | $0.2230 | $0.2309 | $241.23 | $1,051,141 |
| 2018-07-04 | $0.2309 | $0.2571 | $0.1962 | $0.1964 | $1,093.02 | $893,727 |
| 2018-07-05 | $0.1968 | $0.2023 | $0.1822 | $0.1838 | $1,089.34 | $836,482 |
| 2018-07-06 | $0.1837 | $0.2011 | $0.1830 | $0.2011 | $411.05 | $915,353 |
| 2018-07-07 | $0.2008 | $0.2105 | $0.1978 | $0.2099 | $29.89 | $955,661 |
| 2018-07-08 | $0.2097 | $0.2324 | $0.2013 | $0.2306 | $165.82 | $1,049,654 |
| 2018-07-09 | $0.2306 | $0.2310 | $0.1844 | $0.1883 | $704.25 | $857,266 |
| 2018-07-10 | $0.1882 | $0.2633 | $0.1850 | $0.2122 | $2,359.77 | $967,938 |
| 2018-07-11 | $0.2122 | $0.2223 | $0.1932 | $0.1944 | $252.06 | $886,902 |
| 2018-07-12 | $0.1944 | $0.1944 | $0.1686 | $0.1868 | $2,280.26 | $852,137 |
| 2018-07-13 | $0.1869 | $0.1963 | $0.1443 | $0.1698 | $423.13 | $775,006 |
| 2018-07-14 | $0.1694 | $0.1820 | $0.1372 | $0.1432 | $623.10 | $653,385 |
| 2018-07-15 | $0.1431 | $0.1847 | $0.1373 | $0.1800 | $383.05 | $821,479 |
| 2018-07-16 | $0.1802 | $0.2050 | $0.1678 | $0.1929 | $570.19 | $880,373 |
| 2018-07-17 | $0.1928 | $0.1944 | $0.1545 | $0.1690 | $789.28 | $771,159 |
| 2018-07-18 | $0.1689 | $0.2921 | $0.1614 | $0.1614 | $3,007.88 | $736,348 |
| 2018-07-19 | $0.1613 | $0.1667 | $0.1157 | $0.1341 | $1,722.34 | $611,881 |
| 2018-07-20 | $0.1342 | $0.1840 | $0.1323 | $0.1753 | $452.24 | $799,869 |
| 2018-07-21 | $0.1753 | $0.1877 | $0.1732 | $0.1870 | $115.57 | $853,114 |
| 2018-07-22 | $0.1870 | $0.2062 | $0.1860 | $0.2041 | $256.58 | $931,126 |
| 2018-07-23 | $0.2040 | $0.2532 | $0.1837 | $0.2011 | $3,225.91 | $917,807 |
| 2018-07-24 | $0.2012 | $0.2148 | $0.1764 | $0.1966 | $2,349.99 | $897,279 |
| 2018-07-25 | $0.1947 | $0.1984 | $0.1636 | $0.1892 | $553.66 | $863,513 |
| 2018-07-26 | $0.1891 | $0.2555 | $0.1891 | $0.2319 | $231.70 | $1,058,181 |
| 2018-07-27 | $0.2318 | $0.2318 | $0.1781 | $0.1788 | $288.27 | $815,721 |
| 2018-07-28 | $0.1790 | $0.1838 | $0.1524 | $0.1716 | $192.41 | $783,009 |
| 2018-07-29 | $0.1716 | $0.1792 | $0.1612 | $0.1791 | $7.39 | $817,039 |
| 2018-07-30 | $0.1791 | $0.1816 | $0.1536 | $0.1593 | $117.30 | $726,985 |
| 2018-07-31 | $0.1590 | $0.1740 | $0.1540 | $0.1735 | $120.88 | $791,756 |