CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01240 | $0.01649 | $0.01222 | $0.01509 | $246.17 | $69,674.23 |
| 2019-08-02 | $0.01509 | $0.01543 | $0.01177 | $0.01294 | $220.32 | $59,760.25 |
| 2019-08-03 | $0.01294 | $0.01510 | $0.01162 | $0.01342 | $323.32 | $61,983.47 |
| 2019-08-04 | $0.01342 | $0.01521 | $0.01310 | $0.01459 | $216.11 | $67,388.46 |
| 2019-08-05 | $0.01459 | $0.01599 | $0.01378 | $0.01422 | $212.48 | $65,673.56 |
| 2019-08-06 | $0.01421 | $0.01593 | $0.01396 | $0.01503 | $307.39 | $69,413.76 |
| 2019-08-07 | $0.01480 | $0.01701 | $0.01463 | $0.01470 | $254.42 | $67,883.27 |
| 2019-08-08 | $0.01470 | $0.01580 | $0.01456 | $0.01544 | $311.88 | $71,278.91 |
| 2019-08-09 | $0.01543 | $0.01590 | $0.01449 | $0.01494 | $253.24 | $68,998.97 |
| 2019-08-10 | $0.01494 | $0.01550 | $0.01407 | $0.01487 | $306.47 | $68,661.59 |
| 2019-08-11 | $0.01487 | $0.01560 | $0.01402 | $0.01474 | $290.55 | $68,047.54 |
| 2019-08-12 | $0.01439 | $0.01492 | $0.01411 | $0.01412 | $309.83 | $65,212.74 |
| 2019-08-13 | $0.01423 | $0.01449 | $0.01325 | $0.01371 | $262.47 | $63,325.48 |
| 2019-08-14 | $0.01371 | $0.01371 | $0.01222 | $0.01223 | $117.83 | $56,488.10 |
| 2019-08-15 | $0.01226 | $0.01291 | $0.01181 | $0.01269 | $292.96 | $58,586.36 |
| 2019-08-16 | $0.01269 | $0.01314 | $0.01223 | $0.01255 | $266.71 | $57,959.46 |
| 2019-08-17 | $0.01255 | $0.01313 | $0.01245 | $0.01258 | $146.49 | $58,086.93 |
| 2019-08-18 | $0.01258 | $0.01335 | $0.01242 | $0.01302 | $243.65 | $60,131.68 |
| 2019-08-19 | $0.01303 | $0.01372 | $0.01250 | $0.01277 | $254.13 | $58,991.79 |
| 2019-08-20 | $0.01277 | $0.01354 | $0.01128 | $0.01302 | $267.87 | $60,130.51 |
| 2019-08-21 | $0.01302 | $0.01340 | $0.01186 | $0.01216 | $209.04 | $56,160.55 |
| 2019-08-22 | $0.01216 | $0.01584 | $0.01146 | $0.01498 | $438.11 | $69,196.01 |
| 2019-08-23 | $0.01498 | $0.01639 | $0.01416 | $0.01568 | $281.33 | $72,427.21 |
| 2019-08-24 | $0.01568 | $0.01777 | $0.01442 | $0.01774 | $224.51 | $81,909.15 |
| 2019-08-25 | $0.01774 | $0.02119 | $0.01328 | $0.01598 | $235.70 | $73,788.66 |
| 2019-08-26 | $0.01567 | $0.01627 | $0.01435 | $0.01514 | $182.43 | $69,902.16 |
| 2019-08-27 | $0.01514 | $0.01630 | $0.01457 | $0.01530 | $293.40 | $70,666.32 |
| 2019-08-28 | $0.01568 | $0.1155 | $0.01503 | $0.07452 | $35,906.66 | $347,853 |
| 2019-08-29 | $0.07453 | $0.2195 | $0.04662 | $0.08590 | $17,471.12 | $405,256 |
| 2019-08-30 | $0.08577 | $0.08600 | $0.05287 | $0.05707 | $1,230.80 | $269,258 |
| 2019-08-31 | $0.05710 | $0.07136 | $0.04652 | $0.05328 | $608.03 | $251,381 |