CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.04796 | $0.05196 | $0.04796 | $0.04950 | $344.54 | $238,096 |
| 2020-11-02 | $0.04959 | $0.05177 | $0.04684 | $0.04732 | $387.68 | $227,607 |
| 2020-11-03 | $0.04729 | $0.04814 | $0.04651 | $0.04787 | $407.57 | $230,237 |
| 2020-11-04 | $0.04799 | $0.04988 | $0.04693 | $0.04933 | $394.00 | $237,252 |
| 2020-11-05 | $0.04933 | $0.05155 | $0.04452 | $0.04690 | $415.89 | $225,567 |
| 2020-11-06 | $0.04690 | $0.05080 | $0.04644 | $0.04884 | $413.29 | $234,897 |
| 2020-11-07 | $0.04888 | $0.1272 | $0.04671 | $0.07900 | $3,302.33 | $379,971 |
| 2020-11-08 | $0.07891 | $0.09809 | $0.07726 | $0.08347 | $0 | $401,486 |
| 2020-11-09 | $0.08343 | $0.08720 | $0.07562 | $0.07684 | $768.93 | $369,581 |
| 2020-11-10 | $0.07682 | $0.07721 | $0.06203 | $0.07478 | $0 | $359,675 |
| 2020-11-11 | $0.07477 | $0.07699 | $0.06591 | $0.06595 | $728.42 | $317,233 |
| 2020-11-12 | $0.06595 | $0.1357 | $0.06525 | $0.1060 | $1,244.54 | $509,652 |
| 2020-11-13 | $0.1060 | $0.1362 | $0.08140 | $0.08306 | $0 | $399,503 |
| 2020-11-14 | $0.08306 | $0.08773 | $0.07941 | $0.08564 | $389.42 | $411,918 |
| 2020-11-15 | $0.08564 | $0.09445 | $0.08355 | $0.08568 | $273.30 | $412,124 |
| 2020-11-16 | $0.08568 | $0.08807 | $0.08119 | $0.08207 | $413.54 | $394,752 |
| 2020-11-17 | $0.08194 | $0.08425 | $0.07539 | $0.07852 | $594.02 | $377,671 |
| 2020-11-18 | $0.07852 | $0.08327 | $0.07062 | $0.07121 | $0 | $342,513 |
| 2020-11-19 | $0.07122 | $0.07122 | $0.04624 | $0.05221 | $1,038.74 | $251,105 |
| 2020-11-20 | $0.05220 | $0.05875 | $0.03232 | $0.05121 | $970.86 | $246,320 |
| 2020-11-21 | $0.05121 | $0.05315 | $0.04501 | $0.04977 | $668.24 | $239,409 |
| 2020-11-22 | $0.04977 | $0.05100 | $0.03799 | $0.04519 | $0 | $217,378 |
| 2020-11-23 | $0.04519 | $0.05163 | $0.04154 | $0.05120 | $523.83 | $246,280 |
| 2020-11-24 | $0.05125 | $0.05125 | $0.04611 | $0.04963 | $477.71 | $238,730 |
| 2020-11-25 | $0.04968 | $0.05585 | $0.04807 | $0.05234 | $0 | $251,730 |
| 2020-11-26 | $0.05227 | $0.05458 | $0.03452 | $0.03955 | $646.33 | $190,249 |
| 2020-11-27 | $0.03961 | $0.04729 | $0.03868 | $0.04106 | $518.16 | $197,499 |
| 2020-11-28 | $0.04106 | $0.04262 | $0.03734 | $0.03809 | $0 | $183,227 |
| 2020-11-29 | $0.03809 | $0.04184 | $0.03536 | $0.03636 | $448.47 | $174,872 |
| 2020-11-30 | $0.03635 | $0.04224 | $0.03635 | $0.04102 | $701.14 | $197,309 |