CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.04102 | $0.04241 | $0.03771 | $0.03855 | $648.75 | $185,418 |
| 2020-12-02 | $0.03855 | $0.04247 | $0.03750 | $0.04110 | $578.65 | $197,701 |
| 2020-12-03 | $0.04109 | $0.04158 | $0.03420 | $0.03422 | $1,092.31 | $164,592 |
| 2020-12-04 | $0.03423 | $0.04043 | $0.03019 | $0.03827 | $609.65 | $184,067 |
| 2020-12-05 | $0.03815 | $0.03959 | $0.03233 | $0.03484 | $500.77 | $167,602 |
| 2020-12-06 | $0.03486 | $0.03928 | $0.03242 | $0.03539 | $339.89 | $170,211 |
| 2020-12-07 | $0.03539 | $0.03788 | $0.03498 | $0.03763 | $518.20 | $180,980 |
| 2020-12-08 | $0.03762 | $0.03779 | $0.02916 | $0.03317 | $452.30 | $159,561 |
| 2020-12-09 | $0.03316 | $0.03317 | $0.02977 | $0.03193 | $499.91 | $153,589 |
| 2020-12-10 | $0.03191 | $0.04429 | $0.03068 | $0.04404 | $1,026.24 | $211,812 |
| 2020-12-11 | $0.04402 | $0.04920 | $0.03154 | $0.03831 | $549.53 | $184,277 |
| 2020-12-12 | $0.03828 | $0.04266 | $0.03826 | $0.04098 | $423.65 | $197,107 |
| 2020-12-13 | $0.04100 | $0.04428 | $0.03287 | $0.04174 | $504.66 | $200,766 |
| 2020-12-14 | $0.04173 | $0.04226 | $0.03904 | $0.04044 | $572.04 | $194,495 |
| 2020-12-15 | $0.04042 | $0.04213 | $0.03414 | $0.03651 | $659.41 | $175,626 |
| 2020-12-16 | $0.03651 | $0.04034 | $0.03410 | $0.03985 | $550.55 | $191,657 |
| 2020-12-17 | $0.03985 | $0.04505 | $0.03348 | $0.03377 | $822.19 | $162,420 |
| 2020-12-18 | $0.03375 | $0.03424 | $0.03273 | $0.03424 | $347.83 | $164,692 |
| 2020-12-19 | $0.03424 | $0.03531 | $0.02801 | $0.02817 | $830.68 | $135,479 |
| 2020-12-20 | $0.02817 | $0.02817 | $0.02416 | $0.02441 | $415.84 | $117,412 |
| 2020-12-21 | $0.02442 | $0.02502 | $0.02287 | $0.02287 | $131.47 | $110,012 |
| 2020-12-22 | $0.02281 | $0.02335 | $0.02089 | $0.02093 | $311.40 | $100,661 |
| 2020-12-23 | $0.02092 | $0.02136 | $0.01327 | $0.01349 | $0 | $64,902.35 |
| 2020-12-24 | $0.01348 | $0.01370 | $0.004168 | $0.005465 | $0 | $26,285.34 |
| 2020-12-25 | $0.005458 | $0.005683 | $0.005397 | $0.005675 | $0 | $27,294.36 |
| 2020-12-26 | $0.005673 | $0.006145 | $0.005640 | $0.006080 | $0 | $29,243.61 |
| 2020-12-27 | $0.006082 | $0.006506 | $0.005962 | $0.006044 | $0 | $29,073.11 |
| 2020-12-28 | $0.006043 | $0.006300 | $0.006028 | $0.006229 | $0 | $29,963.05 |
| 2020-12-29 | $0.006230 | $0.006295 | $0.005977 | $0.006294 | $0 | $30,272.69 |
| 2020-12-30 | $0.006294 | $0.006656 | $0.006293 | $0.006628 | $0 | $31,880.15 |
| 2020-12-31 | $0.006632 | $0.006726 | $0.006486 | $0.006673 | $0 | $32,094.34 |