CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.05015 | $0.05382 | $0.04960 | $0.05002 | $238.94 | $240,582 |
| 2020-10-02 | $0.05023 | $0.05167 | $0.02714 | $0.03205 | $1,005.78 | $154,135 |
| 2020-10-03 | $0.03205 | $0.03612 | $0.03080 | $0.03492 | $396.65 | $167,955 |
| 2020-10-04 | $0.03492 | $0.03514 | $0.03194 | $0.03222 | $0 | $154,970 |
| 2020-10-05 | $0.03222 | $0.03710 | $0.03222 | $0.03551 | $361.57 | $170,797 |
| 2020-10-06 | $0.03551 | $0.03779 | $0.03418 | $0.03680 | $213.15 | $176,992 |
| 2020-10-07 | $0.03680 | $0.03981 | $0.03671 | $0.03798 | $260.32 | $182,689 |
| 2020-10-08 | $0.03798 | $0.03813 | $0.03384 | $0.03504 | $327.47 | $168,536 |
| 2020-10-09 | $0.03504 | $0.03515 | $0.03313 | $0.03485 | $345.21 | $167,641 |
| 2020-10-10 | $0.03485 | $0.03570 | $0.03426 | $0.03445 | $239.27 | $165,721 |
| 2020-10-11 | $0.03445 | $0.03550 | $0.03436 | $0.03495 | $279.29 | $168,105 |
| 2020-10-12 | $0.03495 | $0.04258 | $0.03271 | $0.03698 | $0 | $177,858 |
| 2020-10-13 | $0.03698 | $0.06775 | $0.03586 | $0.04559 | $1,146.07 | $219,282 |
| 2020-10-14 | $0.04559 | $0.05130 | $0.04387 | $0.05040 | $341.30 | $242,441 |
| 2020-10-15 | $0.05040 | $0.05127 | $0.04651 | $0.04747 | $287.48 | $228,351 |
| 2020-10-16 | $0.04748 | $0.04786 | $0.04350 | $0.04382 | $0 | $210,755 |
| 2020-10-17 | $0.04382 | $0.04471 | $0.04198 | $0.04418 | $324.27 | $212,517 |
| 2020-10-18 | $0.04418 | $0.04585 | $0.04308 | $0.04479 | $265.62 | $215,413 |
| 2020-10-19 | $0.04479 | $0.04613 | $0.04376 | $0.04485 | $0 | $215,748 |
| 2020-10-20 | $0.04485 | $0.04725 | $0.04382 | $0.04481 | $322.36 | $215,511 |
| 2020-10-21 | $0.04481 | $0.06317 | $0.04443 | $0.06066 | $982.11 | $291,752 |
| 2020-10-22 | $0.06066 | $0.07247 | $0.05842 | $0.06082 | $0 | $292,530 |
| 2020-10-23 | $0.06082 | $0.06519 | $0.05422 | $0.06361 | $1,021.46 | $305,950 |
| 2020-10-24 | $0.06363 | $0.07232 | $0.06354 | $0.07146 | $803.54 | $343,734 |
| 2020-10-25 | $0.07144 | $0.1281 | $0.07022 | $0.07997 | $0 | $384,672 |
| 2020-10-26 | $0.08001 | $0.08518 | $0.07639 | $0.08510 | $352.98 | $409,327 |
| 2020-10-27 | $0.08512 | $0.09192 | $0.07438 | $0.08238 | $1,699.18 | $396,229 |
| 2020-10-28 | $0.08247 | $0.08690 | $0.04176 | $0.04181 | $1,326.60 | $201,119 |
| 2020-10-29 | $0.04180 | $0.04433 | $0.02664 | $0.03241 | $1,046.19 | $155,906 |
| 2020-10-30 | $0.03239 | $0.07779 | $0.02944 | $0.05107 | $0 | $245,642 |
| 2020-10-31 | $0.05107 | $0.05143 | $0.04448 | $0.04795 | $353.65 | $230,641 |