CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1733 | $0.1738 | $0.1666 | $0.1685 | $6.68 | $768,763 |
| 2018-08-02 | $0.1685 | $0.2262 | $0.1602 | $0.1641 | $291.02 | $748,705 |
| 2018-08-03 | $0.1641 | $0.1701 | $0.1401 | $0.1681 | $46.26 | $766,879 |
| 2018-08-04 | $0.1682 | $0.1693 | $0.1600 | $0.1606 | $89.36 | $732,648 |
| 2018-08-05 | $0.1606 | $0.1608 | $0.1297 | $0.1520 | $193.47 | $693,470 |
| 2018-08-06 | $0.1521 | $0.1623 | $0.1333 | $0.1342 | $38.81 | $612,497 |
| 2018-08-07 | $0.1342 | $0.1374 | $0.1303 | $0.1303 | $62.06 | $594,555 |
| 2018-08-08 | $0.1304 | $0.1453 | $0.1244 | $0.1399 | $909.41 | $638,396 |
| 2018-08-09 | $0.1402 | $0.1475 | $0.1390 | $0.1460 | $953.92 | $666,307 |
| 2018-08-10 | $0.1459 | $0.1466 | $0.1304 | $0.1304 | $3.99 | $595,002 |
| 2018-08-11 | $0.1304 | $0.1403 | $0.1170 | $0.1215 | $11.40 | $554,470 |
| 2018-08-12 | $0.1213 | $0.1283 | $0.1126 | $0.1264 | $826.86 | $576,938 |
| 2018-08-13 | $0.1264 | $0.1550 | $0.1157 | $0.1161 | $1,166.56 | $529,967 |
| 2018-08-14 | $0.1161 | $0.2527 | $0.1044 | $0.1277 | $598.98 | $582,660 |
| 2018-08-15 | $0.1276 | $0.2432 | $0.1121 | $0.1125 | $342.18 | $513,203 |
| 2018-08-16 | $0.1123 | $0.1725 | $0.1117 | $0.1216 | $442.56 | $554,830 |
| 2018-08-17 | $0.1216 | $0.1358 | $0.1130 | $0.1257 | $300.64 | $575,653 |
| 2018-08-18 | $0.1258 | $0.1357 | $0.1211 | $0.1357 | $113.44 | $621,276 |
| 2018-08-19 | $0.1357 | $0.1357 | $0.1070 | $0.1105 | $150.52 | $505,995 |
| 2018-08-20 | $0.1103 | $0.1400 | $0.09875 | $0.1312 | $12,209.90 | $601,231 |
| 2018-08-21 | $0.1310 | $0.1333 | $0.1067 | $0.1212 | $24,095.80 | $555,379 |
| 2018-08-22 | $0.1212 | $0.1274 | $0.1048 | $0.1064 | $10,144.80 | $487,482 |
| 2018-08-23 | $0.1064 | $0.1230 | $0.09330 | $0.1088 | $35,110.00 | $498,477 |
| 2018-08-24 | $0.1089 | $0.1268 | $0.09279 | $0.1045 | $19,968.60 | $478,949 |
| 2018-08-25 | $0.1043 | $0.1058 | $0.09358 | $0.1027 | $10,374.10 | $470,672 |
| 2018-08-26 | $0.1027 | $0.1029 | $0.08649 | $0.09703 | $13,060.90 | $444,682 |
| 2018-08-27 | $0.09698 | $0.1341 | $0.08863 | $0.1123 | $4,196.46 | $514,760 |
| 2018-08-28 | $0.1121 | $0.1341 | $0.1065 | $0.1087 | $17,660.60 | $498,672 |
| 2018-08-29 | $0.1088 | $0.1258 | $0.09729 | $0.1113 | $10,046.80 | $510,587 |
| 2018-08-30 | $0.1113 | $0.1247 | $0.1044 | $0.1192 | $14,227.20 | $546,721 |
| 2018-08-31 | $0.1193 | $0.1195 | $0.09994 | $0.1124 | $15,316.30 | $515,528 |