CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1122 | $0.1215 | $0.09854 | $0.1129 | $689.54 | $518,010 |
| 2018-09-02 | $0.1130 | $0.1160 | $0.1122 | $0.1148 | $50.84 | $526,805 |
| 2018-09-03 | $0.1148 | $0.1383 | $0.09990 | $0.1001 | $17,337.60 | $460,414 |
| 2018-09-04 | $0.1001 | $0.1375 | $0.09986 | $0.1012 | $10,083.50 | $465,403 |
| 2018-09-05 | $0.1013 | $0.1258 | $0.09549 | $0.09549 | $2,091.26 | $439,044 |
| 2018-09-06 | $0.09564 | $0.1237 | $0.08825 | $0.1068 | $2,857.50 | $491,014 |
| 2018-09-07 | $0.1067 | $0.1233 | $0.09737 | $0.1220 | $3,707.99 | $560,856 |
| 2018-09-08 | $0.1221 | $0.1234 | $0.09076 | $0.1139 | $2,633.49 | $523,489 |
| 2018-09-09 | $0.1138 | $0.1181 | $0.1074 | $0.1078 | $451.78 | $495,740 |
| 2018-09-10 | $0.1078 | $0.1138 | $0.1078 | $0.1107 | $18,615.50 | $508,831 |
| 2018-09-11 | $0.1109 | $0.1119 | $0.1041 | $0.1041 | $877.82 | $478,866 |
| 2018-09-12 | $0.1042 | $0.1176 | $0.09070 | $0.09162 | $949.60 | $421,253 |
| 2018-09-13 | $0.09170 | $0.1210 | $0.09170 | $0.09869 | $288.26 | $453,771 |
| 2018-09-14 | $0.09862 | $0.1309 | $0.09585 | $0.09607 | $741.92 | $441,745 |
| 2018-09-15 | $0.09594 | $0.1008 | $0.09080 | $0.09128 | $47.42 | $419,717 |
| 2018-09-16 | $0.09153 | $0.1054 | $0.08306 | $0.08331 | $183.24 | $383,036 |
| 2018-09-17 | $0.08347 | $0.1097 | $0.08336 | $0.08858 | $704.25 | $407,296 |
| 2018-09-18 | $0.08859 | $0.1095 | $0.08826 | $0.09265 | $311.44 | $426,007 |
| 2018-09-19 | $0.09270 | $0.09448 | $0.08985 | $0.09312 | $71.09 | $428,168 |
| 2018-09-20 | $0.09316 | $0.1096 | $0.09315 | $0.1092 | $1,107.98 | $502,090 |
| 2018-09-21 | $0.1092 | $0.1129 | $0.07905 | $0.08438 | $2,028.34 | $387,990 |
| 2018-09-22 | $0.08445 | $0.1075 | $0.08406 | $0.1011 | $70.84 | $464,865 |
| 2018-09-23 | $0.1011 | $0.1429 | $0.06971 | $0.1054 | $2,467.96 | $484,632 |
| 2018-09-24 | $0.1054 | $0.1272 | $0.1037 | $0.1230 | $636.21 | $565,408 |
| 2018-09-25 | $0.1228 | $0.1229 | $0.09553 | $0.1039 | $147.34 | $477,647 |
| 2018-09-26 | $0.1038 | $0.1066 | $0.08922 | $0.08923 | $139.00 | $410,284 |
| 2018-09-27 | $0.08928 | $0.1173 | $0.08928 | $0.1052 | $1,385.36 | $483,565 |
| 2018-09-28 | $0.1047 | $0.1068 | $0.08840 | $0.08859 | $536.01 | $407,339 |
| 2018-09-29 | $0.08851 | $0.1027 | $0.08681 | $0.09253 | $349.28 | $425,465 |
| 2018-09-30 | $0.09250 | $0.09287 | $0.09147 | $0.09240 | $649.18 | $424,866 |