CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.007004 | $0.008324 | $0.005719 | $0.006865 | $2,029.76 | $39,146.07 |
| 2014-12-02 | $0.006616 | $0.01013 | $0.004304 | $0.01012 | $5,155.43 | $57,808.40 |
| 2014-12-03 | $0.01014 | $0.01014 | $0.006126 | $0.007150 | $1,979.50 | $40,931.91 |
| 2014-12-04 | $0.007165 | $0.01261 | $0.006775 | $0.01083 | $2,764.95 | $62,132.37 |
| 2014-12-05 | $0.01082 | $0.01726 | $0.01060 | $0.01687 | $3,487.74 | $97,029.19 |
| 2014-12-06 | $0.01625 | $0.01827 | $0.01291 | $0.01321 | $1,961.52 | $76,168.94 |
| 2014-12-07 | $0.01321 | $0.01456 | $0.01296 | $0.01346 | $1,051.02 | $77,789.26 |
| 2014-12-08 | $0.01345 | $0.01385 | $0.01150 | $0.01150 | $1,324.09 | $66,641.09 |
| 2014-12-09 | $0.01150 | $0.01240 | $0.01022 | $0.01024 | $904.54 | $59,490.60 |
| 2014-12-10 | $0.01014 | $0.01328 | $0.009893 | $0.01126 | $2,999.24 | $65,529.88 |
| 2014-12-11 | $0.01117 | $0.01345 | $0.01045 | $0.01045 | $997.99 | $60,945.07 |
| 2014-12-12 | $0.01009 | $0.01009 | $0.008660 | $0.008660 | $1,718.43 | $50,591.06 |
| 2014-12-13 | $0.008655 | $0.009352 | $0.008644 | $0.008723 | $303.76 | $51,025.98 |
| 2014-12-14 | $0.008597 | $0.01001 | $0.008267 | $0.008464 | $961.82 | $49,627.25 |
| 2014-12-15 | $0.008487 | $0.009675 | $0.007774 | $0.007784 | $117.31 | $45,729.33 |
| 2014-12-16 | $0.007791 | $0.01336 | $0.006981 | $0.008919 | $942.39 | $52,521.71 |
| 2014-12-17 | $0.008507 | $0.009293 | $0.007965 | $0.008362 | $245.31 | $49,339.62 |
| 2014-12-18 | $0.008364 | $0.008503 | $0.007599 | $0.007676 | $153.06 | $45,408.49 |
| 2014-12-19 | $0.007671 | $0.007701 | $0.006291 | $0.006497 | $261.30 | $38,539.13 |
| 2014-12-20 | $0.006493 | $0.009290 | $0.006461 | $0.007799 | $328.99 | $46,402.48 |
| 2014-12-21 | $0.008596 | $0.009378 | $0.006528 | $0.006528 | $320.79 | $38,950.55 |
| 2014-12-22 | $0.006533 | $0.006810 | $0.006207 | $0.006462 | $241.34 | $38,673.62 |
| 2014-12-23 | $0.006465 | $0.006922 | $0.006142 | $0.006533 | $199.72 | $39,211.75 |
| 2014-12-24 | $0.006530 | $0.006545 | $0.005762 | $0.006090 | $286.39 | $36,575.18 |
| 2014-12-25 | $0.006086 | $0.006280 | $0.005709 | $0.006279 | $130.89 | $37,711.12 |
| 2014-12-26 | $0.006284 | $0.006943 | $0.006249 | $0.006605 | $232.20 | $39,665.21 |
| 2014-12-27 | $0.006598 | $0.006875 | $0.006064 | $0.006148 | $93.74 | $36,926.50 |
| 2014-12-28 | $0.006154 | $0.006630 | $0.006139 | $0.006164 | $180.15 | $37,018.00 |
| 2014-12-29 | $0.005828 | $0.006813 | $0.005728 | $0.005943 | $105.01 | $35,696.24 |
| 2014-12-30 | $0.005944 | $0.006181 | $0.005608 | $0.005984 | $101.46 | $35,943.48 |
| 2014-12-31 | $0.005988 | $0.006181 | $0.004919 | $0.005675 | $369.39 | $34,082.65 |