CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.1058 | $0.1126 | $0.09219 | $0.09410 | $235.81 | $451,689 |
| 2020-08-02 | $0.09409 | $0.1102 | $0.08775 | $0.09395 | $726.97 | $450,960 |
| 2020-08-03 | $0.09399 | $0.1532 | $0.06707 | $0.1132 | $4,922.66 | $543,390 |
| 2020-08-04 | $0.1132 | $0.1187 | $0.1021 | $0.1071 | $210.98 | $513,881 |
| 2020-08-05 | $0.1071 | $0.1133 | $0.08238 | $0.1038 | $1,341.34 | $498,035 |
| 2020-08-06 | $0.1038 | $0.1042 | $0.08514 | $0.09376 | $407.07 | $450,036 |
| 2020-08-07 | $0.08858 | $0.09489 | $0.07711 | $0.08505 | $557.93 | $408,248 |
| 2020-08-08 | $0.08508 | $0.09472 | $0.08429 | $0.08959 | $280.38 | $430,049 |
| 2020-08-09 | $0.08962 | $0.09217 | $0.07167 | $0.09046 | $1,004.57 | $435,104 |
| 2020-08-10 | $0.09050 | $0.1425 | $0.09047 | $0.1060 | $1,755.13 | $509,943 |
| 2020-08-11 | $0.1061 | $0.1122 | $0.07044 | $0.1119 | $1,305.27 | $538,206 |
| 2020-08-12 | $0.1119 | $0.1324 | $0.08013 | $0.08232 | $701.77 | $395,938 |
| 2020-08-13 | $0.08232 | $0.09106 | $0.08180 | $0.08890 | $553.37 | $427,582 |
| 2020-08-14 | $0.08886 | $0.09107 | $0.08330 | $0.08728 | $375.73 | $419,807 |
| 2020-08-15 | $0.08731 | $0.09230 | $0.08303 | $0.09004 | $318.35 | $433,105 |
| 2020-08-16 | $0.08860 | $0.09026 | $0.07786 | $0.08036 | $396.66 | $386,526 |
| 2020-08-17 | $0.08036 | $0.1145 | $0.07096 | $0.09431 | $1,563.48 | $453,612 |
| 2020-08-18 | $0.09294 | $0.1139 | $0.08372 | $0.08810 | $664.98 | $423,764 |
| 2020-08-19 | $0.08810 | $0.08929 | $0.08224 | $0.08454 | $261.20 | $406,620 |
| 2020-08-20 | $0.08454 | $0.09417 | $0.07039 | $0.08502 | $1,040.88 | $408,925 |
| 2020-08-21 | $0.08501 | $0.08625 | $0.07739 | $0.07740 | $358.95 | $372,294 |
| 2020-08-22 | $0.07744 | $0.08221 | $0.06876 | $0.07799 | $302.88 | $375,144 |
| 2020-08-23 | $0.07799 | $0.1413 | $0.07370 | $0.1166 | $2,786.17 | $560,675 |
| 2020-08-24 | $0.1166 | $0.1191 | $0.09932 | $0.1012 | $303.24 | $486,902 |
| 2020-08-25 | $0.1019 | $0.1057 | $0.08532 | $0.08703 | $614.05 | $418,616 |
| 2020-08-26 | $0.08692 | $0.09038 | $0.08566 | $0.09035 | $288.59 | $434,556 |
| 2020-08-27 | $0.08820 | $0.09113 | $0.08482 | $0.08935 | $360.25 | $429,787 |
| 2020-08-28 | $0.08936 | $0.09311 | $0.08755 | $0.09102 | $328.22 | $437,792 |
| 2020-08-29 | $0.09104 | $0.09282 | $0.08452 | $0.08727 | $307.74 | $419,763 |
| 2020-08-30 | $0.08781 | $0.09941 | $0.08771 | $0.09542 | $305.79 | $458,982 |
| 2020-08-31 | $0.09544 | $0.09731 | $0.08661 | $0.09051 | $240.13 | $435,333 |