CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09215 | $0.09484 | $0.07897 | $0.08049 | $544.66 | $370,084 |
| 2018-10-02 | $0.08034 | $0.1045 | $0.07757 | $0.09719 | $141.92 | $446,862 |
| 2018-10-03 | $0.09723 | $0.1112 | $0.09595 | $0.09722 | $1,528.47 | $447,013 |
| 2018-10-04 | $0.09733 | $0.1015 | $0.08978 | $0.08978 | $1,741.30 | $412,795 |
| 2018-10-05 | $0.09001 | $0.09753 | $0.08954 | $0.09713 | $321.30 | $446,577 |
| 2018-10-06 | $0.09733 | $0.09735 | $0.08773 | $0.09007 | $156.12 | $414,129 |
| 2018-10-07 | $0.09036 | $0.09169 | $0.08874 | $0.09157 | $21.17 | $421,050 |
| 2018-10-08 | $0.09160 | $0.1263 | $0.07232 | $0.08361 | $1,067.25 | $384,436 |
| 2018-10-09 | $0.08388 | $0.09397 | $0.08359 | $0.09352 | $237.79 | $429,982 |
| 2018-10-10 | $0.09320 | $0.1249 | $0.09176 | $0.1039 | $442.23 | $477,675 |
| 2018-10-11 | $0.1035 | $0.1065 | $0.08388 | $0.09243 | $883.63 | $424,989 |
| 2018-10-12 | $0.09234 | $0.1068 | $0.07712 | $0.08575 | $332.97 | $394,282 |
| 2018-10-13 | $0.08575 | $0.09559 | $0.08224 | $0.08408 | $103.66 | $386,591 |
| 2018-10-14 | $0.08410 | $0.08539 | $0.08410 | $0.08446 | $38.29 | $388,324 |
| 2018-10-15 | $0.08455 | $0.1269 | $0.08396 | $0.09438 | $369.10 | $433,967 |
| 2018-10-16 | $0.09431 | $0.1024 | $0.08916 | $0.09667 | $526.25 | $444,473 |
| 2018-10-17 | $0.09695 | $0.1000 | $0.09619 | $0.09672 | $242.76 | $444,694 |
| 2018-10-18 | $0.09703 | $0.1108 | $0.09660 | $0.1068 | $668.76 | $491,096 |
| 2018-10-19 | $0.1068 | $0.1071 | $0.1030 | $0.1037 | $165.42 | $476,999 |
| 2018-10-20 | $0.1037 | $0.1059 | $0.08492 | $0.08538 | $116.16 | $392,562 |
| 2018-10-21 | $0.08540 | $0.1011 | $0.08512 | $0.1001 | $188.06 | $460,304 |
| 2018-10-22 | $0.1001 | $0.1286 | $0.08893 | $0.1007 | $485.37 | $462,943 |
| 2018-10-23 | $0.1007 | $0.1069 | $0.1004 | $0.1020 | $77.24 | $468,764 |
| 2018-10-24 | $0.1016 | $0.1042 | $0.09558 | $0.1024 | $309.26 | $470,732 |
| 2018-10-25 | $0.1024 | $0.1024 | $0.08861 | $0.09142 | $3.23 | $420,352 |
| 2018-10-26 | $0.09131 | $0.09809 | $0.09122 | $0.09695 | $26.66 | $445,780 |
| 2018-10-27 | $0.09664 | $0.09725 | $0.08997 | $0.09012 | $4.85 | $414,384 |
| 2018-10-28 | $0.09061 | $0.1076 | $0.08799 | $0.1075 | $195.90 | $494,209 |
| 2018-10-29 | $0.1069 | $0.1133 | $0.1043 | $0.1129 | $2.88 | $518,932 |
| 2018-10-30 | $0.1129 | $0.1130 | $0.08610 | $0.08625 | $35.47 | $396,590 |
| 2018-10-31 | $0.08652 | $0.08664 | $0.08541 | $0.08541 | $54.58 | $392,690 |