CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.004813 | $0.005112 | $0.004728 | $0.004779 | $178.38 | $28,758.14 |
| 2015-04-02 | $0.004779 | $0.005343 | $0.003693 | $0.004942 | $281.25 | $29,738.73 |
| 2015-04-03 | $0.004942 | $0.007094 | $0.004932 | $0.006667 | $129.10 | $40,118.49 |
| 2015-04-04 | $0.006667 | $0.006833 | $0.005098 | $0.006828 | $89.87 | $41,086.91 |
| 2015-04-05 | $0.006823 | $0.007035 | $0.004832 | $0.005209 | $73.37 | $31,347.69 |
| 2015-04-06 | $0.005212 | $0.006371 | $0.005096 | $0.005116 | $61.84 | $30,786.15 |
| 2015-04-07 | $0.005115 | $0.005849 | $0.004954 | $0.005816 | $61.02 | $35,000.29 |
| 2015-04-08 | $0.005810 | $0.005816 | $0.004876 | $0.004900 | $19.33 | $29,491.48 |
| 2015-04-09 | $0.004899 | $0.005156 | $0.004565 | $0.004825 | $147.31 | $29,034.60 |
| 2015-04-10 | $0.004823 | $0.004858 | $0.004237 | $0.004768 | $86.11 | $28,694.38 |
| 2015-04-11 | $0.004771 | $0.004857 | $0.004616 | $0.004682 | $56.07 | $28,175.77 |
| 2015-04-12 | $0.004680 | $0.004778 | $0.003936 | $0.004680 | $27.10 | $28,168.17 |
| 2015-04-13 | $0.004690 | $0.005325 | $0.003969 | $0.004180 | $107.67 | $25,159.00 |
| 2015-04-14 | $0.004176 | $0.004183 | $0.003307 | $0.003874 | $61.15 | $23,313.55 |
| 2015-04-15 | $0.003874 | $0.003954 | $0.003535 | $0.003587 | $6.06 | $21,590.90 |
| 2015-04-16 | $0.003590 | $0.004149 | $0.003590 | $0.004008 | $58.46 | $24,122.01 |
| 2015-04-17 | $0.004007 | $0.005024 | $0.003457 | $0.004146 | $90.81 | $24,953.08 |
| 2015-04-18 | $0.004145 | $0.005830 | $0.004134 | $0.005440 | $245.53 | $32,741.54 |
| 2015-04-19 | $0.005439 | $0.007673 | $0.005298 | $0.006450 | $450.73 | $38,823.48 |
| 2015-04-20 | $0.006448 | $0.006682 | $0.004453 | $0.004454 | $125.02 | $26,807.71 |
| 2015-04-21 | $0.004461 | $0.004876 | $0.003869 | $0.004876 | $116.82 | $29,345.28 |
| 2015-04-22 | $0.004893 | $0.005000 | $0.004761 | $0.004770 | $90.31 | $28,709.09 |
| 2015-04-23 | $0.004776 | $0.005117 | $0.004237 | $0.004540 | $100.68 | $27,323.73 |
| 2015-04-24 | $0.004539 | $0.005060 | $0.004432 | $0.004961 | $65.79 | $29,857.42 |
| 2015-04-25 | $0.004962 | $0.005887 | $0.003537 | $0.004532 | $225.53 | $27,278.55 |
| 2015-04-26 | $0.004529 | $0.004864 | $0.003197 | $0.004358 | $162.98 | $26,229.99 |
| 2015-04-27 | $0.004359 | $0.004715 | $0.003528 | $0.003532 | $131.79 | $21,260.77 |
| 2015-04-28 | $0.003533 | $0.004195 | $0.003496 | $0.003917 | $15.40 | $23,574.45 |
| 2015-04-29 | $0.003918 | $0.004572 | $0.003790 | $0.004511 | $71.90 | $27,153.71 |
| 2015-04-30 | $0.004507 | $0.004887 | $0.004479 | $0.004789 | $17.59 | $28,827.97 |