CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.005679 | $0.005942 | $0.005085 | $0.005942 | $210.11 | $35,687.37 |
| 2015-01-02 | $0.005938 | $0.005938 | $0.004984 | $0.005405 | $361.22 | $32,465.38 |
| 2015-01-03 | $0.005456 | $0.006055 | $0.005314 | $0.005399 | $94.26 | $32,427.56 |
| 2015-01-04 | $0.005400 | $0.006045 | $0.005075 | $0.005277 | $172.59 | $31,700.71 |
| 2015-01-05 | $0.005294 | $0.005791 | $0.004767 | $0.005367 | $270.70 | $32,238.99 |
| 2015-01-06 | $0.005369 | $0.005381 | $0.004401 | $0.005318 | $41.59 | $31,942.69 |
| 2015-01-07 | $0.005315 | $0.005344 | $0.004792 | $0.004980 | $59.22 | $29,912.91 |
| 2015-01-08 | $0.004975 | $0.005271 | $0.004885 | $0.005054 | $65.00 | $30,362.78 |
| 2015-01-09 | $0.005038 | $0.005658 | $0.004975 | $0.005637 | $97.76 | $33,864.98 |
| 2015-01-10 | $0.005687 | $0.005967 | $0.004879 | $0.004992 | $212.76 | $29,991.76 |
| 2015-01-11 | $0.004989 | $0.005442 | $0.004878 | $0.004878 | $19.09 | $29,305.49 |
| 2015-01-12 | $0.004885 | $0.005733 | $0.004773 | $0.005138 | $189.36 | $30,865.83 |
| 2015-01-13 | $0.005130 | $0.005236 | $0.004145 | $0.005236 | $288.42 | $31,455.17 |
| 2015-01-14 | $0.005190 | $0.005190 | $0.003225 | $0.003363 | $194.07 | $20,203.95 |
| 2015-01-15 | $0.003340 | $0.004401 | $0.003340 | $0.003968 | $140.71 | $23,838.98 |
| 2015-01-16 | $0.003953 | $0.004604 | $0.003944 | $0.004402 | $222.59 | $26,449.12 |
| 2015-01-17 | $0.004397 | $0.004674 | $0.003885 | $0.003993 | $199.93 | $23,991.89 |
| 2015-01-18 | $0.004009 | $0.004600 | $0.003891 | $0.004496 | $162.64 | $27,011.67 |
| 2015-01-19 | $0.004512 | $0.004772 | $0.004199 | $0.004734 | $124.42 | $28,443.52 |
| 2015-01-20 | $0.004691 | $0.004747 | $0.003256 | $0.004409 | $268.00 | $26,494.84 |
| 2015-01-21 | $0.004411 | $0.006080 | $0.004346 | $0.005285 | $582.21 | $31,754.23 |
| 2015-01-22 | $0.005294 | $0.008886 | $0.004980 | $0.008772 | $213.27 | $52,709.46 |
| 2015-01-23 | $0.008741 | $0.008878 | $0.006427 | $0.006440 | $311.96 | $38,699.02 |
| 2015-01-24 | $0.006435 | $0.008143 | $0.006249 | $0.007602 | $317.78 | $45,684.31 |
| 2015-01-25 | $0.007587 | $0.007966 | $0.007089 | $0.007363 | $45.59 | $44,246.30 |
| 2015-01-26 | $0.007368 | $0.01137 | $0.007368 | $0.009774 | $634.04 | $58,736.52 |
| 2015-01-27 | $0.009763 | $0.009846 | $0.007650 | $0.009252 | $199.48 | $55,603.11 |
| 2015-01-28 | $0.009248 | $0.009562 | $0.007629 | $0.007912 | $83.71 | $47,546.29 |
| 2015-01-29 | $0.007892 | $0.008480 | $0.007435 | $0.007457 | $126.56 | $44,817.53 |
| 2015-01-30 | $0.007435 | $0.007708 | $0.005670 | $0.005769 | $186.50 | $34,669.24 |
| 2015-01-31 | $0.005769 | $0.008365 | $0.005656 | $0.007192 | $167.04 | $43,221.69 |