CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004173 | $0.004781 | $0.003848 | $0.004008 | $67.79 | $24,100.48 |
| 2015-03-02 | $0.004005 | $0.004856 | $0.003849 | $0.004558 | $21.33 | $27,409.50 |
| 2015-03-03 | $0.004559 | $0.004890 | $0.004389 | $0.004517 | $146.86 | $27,162.47 |
| 2015-03-04 | $0.004522 | $0.004538 | $0.003846 | $0.003955 | $154.73 | $23,783.60 |
| 2015-03-05 | $0.003949 | $0.004792 | $0.003907 | $0.004527 | $99.02 | $27,224.99 |
| 2015-03-06 | $0.004530 | $0.004550 | $0.004083 | $0.004232 | $99.64 | $25,449.16 |
| 2015-03-07 | $0.004233 | $0.005379 | $0.003723 | $0.004324 | $936.59 | $26,004.65 |
| 2015-03-08 | $0.004325 | $0.004538 | $0.004267 | $0.004372 | $25.43 | $26,294.82 |
| 2015-03-09 | $0.004372 | $0.004518 | $0.003535 | $0.003541 | $257.70 | $21,299.19 |
| 2015-03-10 | $0.003538 | $0.004484 | $0.003259 | $0.004150 | $132.26 | $24,963.20 |
| 2015-03-11 | $0.004151 | $0.004653 | $0.003744 | $0.004646 | $1.38 | $27,942.44 |
| 2015-03-12 | $0.004644 | $0.004745 | $0.004080 | $0.004709 | $86.66 | $28,323.40 |
| 2015-03-13 | $0.004703 | $0.004704 | $0.004303 | $0.004597 | $375.84 | $27,649.23 |
| 2015-03-14 | $0.004578 | $0.004578 | $0.003984 | $0.004117 | $83.27 | $24,766.39 |
| 2015-03-15 | $0.004112 | $0.004172 | $0.003998 | $0.004024 | $86.04 | $24,205.16 |
| 2015-03-16 | $0.004035 | $0.004360 | $0.003776 | $0.004341 | $12.28 | $26,115.39 |
| 2015-03-17 | $0.004343 | $0.004417 | $0.004116 | $0.004250 | $112.53 | $25,567.57 |
| 2015-03-18 | $0.004251 | $0.004251 | $0.003734 | $0.003811 | $69.43 | $22,924.08 |
| 2015-03-19 | $0.003806 | $0.004303 | $0.003664 | $0.004255 | $85.70 | $25,597.26 |
| 2015-03-20 | $0.004258 | $0.004322 | $0.003799 | $0.004215 | $78.26 | $25,357.24 |
| 2015-03-21 | $0.004214 | $0.004214 | $0.003789 | $0.003802 | $88.58 | $22,871.87 |
| 2015-03-22 | $0.003802 | $0.005236 | $0.003796 | $0.005201 | $75.36 | $31,291.86 |
| 2015-03-23 | $0.005201 | $0.005201 | $0.003927 | $0.004633 | $85.06 | $27,875.26 |
| 2015-03-24 | $0.004634 | $0.004645 | $0.003926 | $0.004533 | $8.34 | $27,269.64 |
| 2015-03-25 | $0.004542 | $0.004894 | $0.004052 | $0.004833 | $139.35 | $29,077.88 |
| 2015-03-26 | $0.004835 | $0.005110 | $0.004237 | $0.004821 | $102.56 | $29,009.10 |
| 2015-03-27 | $0.004822 | $0.004995 | $0.004676 | $0.004855 | $60.82 | $29,208.61 |
| 2015-03-28 | $0.004854 | $0.005561 | $0.004852 | $0.005527 | $134.18 | $33,254.54 |
| 2015-03-29 | $0.005525 | $0.006003 | $0.004738 | $0.004738 | $138.98 | $28,507.21 |
| 2015-03-30 | $0.004739 | $0.005838 | $0.004699 | $0.004958 | $80.18 | $29,835.13 |
| 2015-03-31 | $0.004956 | $0.005712 | $0.004811 | $0.004811 | $114.58 | $28,949.42 |