CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.06465 | $0.07375 | $0.04638 | $0.07368 | $328.16 | $352,923 |
| 2020-06-02 | $0.07366 | $0.08684 | $0.06847 | $0.06941 | $333.41 | $332,483 |
| 2020-06-03 | $0.06941 | $0.07135 | $0.04651 | $0.06682 | $419.49 | $320,062 |
| 2020-06-04 | $0.06682 | $0.07187 | $0.04627 | $0.05843 | $659.76 | $279,864 |
| 2020-06-05 | $0.05843 | $0.09583 | $0.04355 | $0.09421 | $661.84 | $451,237 |
| 2020-06-06 | $0.09421 | $0.1026 | $0.04078 | $0.04167 | $304.30 | $199,588 |
| 2020-06-07 | $0.04167 | $0.04339 | $0.03966 | $0.04168 | $281.25 | $199,648 |
| 2020-06-08 | $0.04169 | $0.04328 | $0.03982 | $0.04091 | $214.02 | $195,936 |
| 2020-06-09 | $0.04091 | $0.06372 | $0.04043 | $0.06015 | $445.17 | $288,137 |
| 2020-06-10 | $0.06016 | $0.07973 | $0.05598 | $0.06154 | $1,088.01 | $294,754 |
| 2020-06-11 | $0.06154 | $0.06551 | $0.04960 | $0.04961 | $347.16 | $237,642 |
| 2020-06-12 | $0.05099 | $0.05628 | $0.04164 | $0.04936 | $244.75 | $236,444 |
| 2020-06-13 | $0.04938 | $0.05289 | $0.04838 | $0.04955 | $213.14 | $237,357 |
| 2020-06-14 | $0.04954 | $0.05182 | $0.04757 | $0.05175 | $232.29 | $247,896 |
| 2020-06-15 | $0.05175 | $0.05220 | $0.04387 | $0.04538 | $288.64 | $217,348 |
| 2020-06-16 | $0.04539 | $0.07120 | $0.04428 | $0.04926 | $1,107.48 | $235,949 |
| 2020-06-17 | $0.04927 | $0.05756 | $0.04620 | $0.04954 | $293.49 | $237,270 |
| 2020-06-18 | $0.04954 | $0.1322 | $0.04765 | $0.09616 | $7,968.48 | $460,609 |
| 2020-06-19 | $0.09628 | $0.09682 | $0.07032 | $0.07087 | $321.70 | $339,482 |
| 2020-06-20 | $0.07087 | $0.07215 | $0.07001 | $0.07134 | $228.98 | $341,718 |
| 2020-06-21 | $0.07130 | $0.08655 | $0.07116 | $0.07677 | $363.50 | $367,711 |
| 2020-06-22 | $0.07676 | $0.07879 | $0.06724 | $0.07411 | $253.17 | $355,003 |
| 2020-06-23 | $0.07412 | $0.1305 | $0.06880 | $0.1098 | $1,548.41 | $525,880 |
| 2020-06-24 | $0.1082 | $0.1298 | $0.06589 | $0.09917 | $1,636.20 | $475,027 |
| 2020-06-25 | $0.09924 | $0.1015 | $0.07613 | $0.08021 | $299.51 | $384,186 |
| 2020-06-26 | $0.08019 | $0.08481 | $0.07361 | $0.07476 | $232.63 | $358,100 |
| 2020-06-27 | $0.07476 | $0.08368 | $0.07453 | $0.07615 | $296.44 | $364,764 |
| 2020-06-28 | $0.07615 | $0.1195 | $0.06778 | $0.08759 | $7,296.74 | $419,544 |
| 2020-06-29 | $0.08759 | $0.1186 | $0.06014 | $0.06980 | $996.25 | $334,349 |
| 2020-06-30 | $0.07472 | $0.09452 | $0.07286 | $0.08151 | $318.84 | $390,449 |