CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.007174 | $0.007982 | $0.006518 | $0.007523 | $283.93 | $45,214.15 |
| 2015-02-02 | $0.007508 | $0.007924 | $0.006856 | $0.007924 | $21.38 | $47,628.22 |
| 2015-02-03 | $0.007916 | $0.008072 | $0.006765 | $0.006839 | $113.45 | $41,105.18 |
| 2015-02-04 | $0.006843 | $0.007709 | $0.006843 | $0.007431 | $133.94 | $44,663.32 |
| 2015-02-05 | $0.007431 | $0.007972 | $0.006020 | $0.006044 | $156.59 | $36,329.60 |
| 2015-02-06 | $0.006048 | $0.006971 | $0.005958 | $0.006632 | $61.80 | $39,865.01 |
| 2015-02-07 | $0.006616 | $0.007394 | $0.006112 | $0.007121 | $120.58 | $42,805.00 |
| 2015-02-08 | $0.007399 | $0.007408 | $0.006668 | $0.006704 | $39.28 | $40,299.85 |
| 2015-02-09 | $0.006708 | $0.007078 | $0.006282 | $0.006325 | $89.59 | $38,023.02 |
| 2015-02-10 | $0.006333 | $0.006662 | $0.006006 | $0.006042 | $93.15 | $36,319.52 |
| 2015-02-11 | $0.006036 | $0.006197 | $0.005995 | $0.006128 | $82.08 | $36,836.00 |
| 2015-02-12 | $0.006133 | $0.006245 | $0.006013 | $0.006230 | $90.48 | $37,450.93 |
| 2015-02-13 | $0.006234 | $0.006789 | $0.006042 | $0.006772 | $134.46 | $40,712.50 |
| 2015-02-14 | $0.006771 | $0.007837 | $0.006678 | $0.007726 | $126.21 | $46,446.43 |
| 2015-02-15 | $0.007713 | $0.008198 | $0.006583 | $0.006673 | $107.45 | $40,116.16 |
| 2015-02-16 | $0.006705 | $0.007544 | $0.006515 | $0.006779 | $25.51 | $40,758.42 |
| 2015-02-17 | $0.007194 | $0.007381 | $0.006335 | $0.006489 | $401.28 | $39,013.61 |
| 2015-02-18 | $0.006497 | $0.006795 | $0.006252 | $0.006419 | $553.01 | $38,594.29 |
| 2015-02-19 | $0.006417 | $0.007539 | $0.005865 | $0.006977 | $165.67 | $41,950.59 |
| 2015-02-20 | $0.006964 | $0.007682 | $0.006584 | $0.006948 | $68.31 | $41,776.37 |
| 2015-02-21 | $0.006940 | $0.006950 | $0.005621 | $0.006381 | $246.26 | $38,364.70 |
| 2015-02-22 | $0.006385 | $0.006853 | $0.005572 | $0.005730 | $12.86 | $34,450.16 |
| 2015-02-23 | $0.005729 | $0.006435 | $0.005579 | $0.006395 | $141.63 | $38,454.41 |
| 2015-02-24 | $0.006400 | $0.006453 | $0.004923 | $0.004930 | $85.10 | $29,641.40 |
| 2015-02-25 | $0.004929 | $0.005528 | $0.004656 | $0.004703 | $90.20 | $28,279.33 |
| 2015-02-26 | $0.004706 | $0.006086 | $0.004685 | $0.004784 | $141.38 | $28,768.74 |
| 2015-02-27 | $0.004782 | $0.005509 | $0.004634 | $0.005105 | $105.29 | $30,697.14 |
| 2015-02-28 | $0.005244 | $0.005244 | $0.003164 | $0.004173 | $300.43 | $25,094.78 |