CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.004793 | $0.004796 | $0.003328 | $0.003984 | $57.93 | $23,978.36 |
| 2015-05-02 | $0.003982 | $0.004258 | $0.003746 | $0.003759 | $91.23 | $22,629.31 |
| 2015-05-03 | $0.003758 | $0.004737 | $0.003744 | $0.004510 | $76.47 | $27,147.63 |
| 2015-05-04 | $0.004510 | $0.004607 | $0.003725 | $0.003844 | $53.17 | $23,140.82 |
| 2015-05-05 | $0.003845 | $0.003845 | $0.002839 | $0.002841 | $179.71 | $17,103.62 |
| 2015-05-06 | $0.002841 | $0.003550 | $0.002704 | $0.003169 | $139.94 | $19,076.09 |
| 2015-05-07 | $0.003174 | $0.003557 | $0.002741 | $0.003411 | $89.55 | $20,530.03 |
| 2015-05-08 | $0.003413 | $0.003955 | $0.003154 | $0.003735 | $5.56 | $22,485.01 |
| 2015-05-09 | $0.003734 | $0.003760 | $0.002910 | $0.002920 | $70.45 | $17,578.56 |
| 2015-05-10 | $0.002918 | $0.003153 | $0.002911 | $0.003107 | $6.29 | $18,700.41 |
| 2015-05-11 | $0.003104 | $0.003624 | $0.003019 | $0.003020 | $64.49 | $18,181.05 |
| 2015-05-12 | $0.003023 | $0.003580 | $0.002980 | $0.003016 | $58.43 | $18,155.90 |
| 2015-05-13 | $0.003011 | $0.003568 | $0.003011 | $0.003463 | $55.29 | $20,847.02 |
| 2015-05-14 | $0.003461 | $0.003465 | $0.001867 | $0.003081 | $133.82 | $18,547.97 |
| 2015-05-15 | $0.003082 | $0.003091 | $0.002679 | $0.002876 | $27.75 | $17,313.14 |
| 2015-05-16 | $0.002876 | $0.003548 | $0.002858 | $0.003514 | $82.87 | $21,154.00 |
| 2015-05-17 | $0.003513 | $0.003733 | $0.003446 | $0.003582 | $14.22 | $21,564.48 |
| 2015-05-18 | $0.003582 | $0.003583 | $0.002800 | $0.002817 | $87.50 | $16,956.20 |
| 2015-05-19 | $0.002818 | $0.003740 | $0.002810 | $0.003725 | $74.42 | $22,423.70 |
| 2015-05-20 | $0.003725 | $0.004439 | $0.003259 | $0.004271 | $80.66 | $25,715.88 |
| 2015-05-21 | $0.004273 | $0.004484 | $0.004134 | $0.004152 | $54.00 | $24,998.49 |
| 2015-05-22 | $0.004152 | $0.004220 | $0.003134 | $0.003456 | $34.44 | $20,804.75 |
| 2015-05-23 | $0.003159 | $0.004858 | $0.003047 | $0.004134 | $99.55 | $24,885.92 |
| 2015-05-24 | $0.004133 | $0.005640 | $0.004027 | $0.005607 | $72.90 | $33,760.03 |
| 2015-05-25 | $0.005608 | $0.006010 | $0.003748 | $0.004738 | $94.88 | $28,527.62 |
| 2015-05-26 | $0.004739 | $0.005615 | $0.004592 | $0.004592 | $143.59 | $27,646.85 |
| 2015-05-27 | $0.004589 | $0.004780 | $0.003999 | $0.004275 | $134.90 | $25,740.51 |
| 2015-05-28 | $0.004275 | $0.005382 | $0.004053 | $0.005380 | $89.96 | $32,393.55 |
| 2015-05-29 | $0.005381 | $0.005448 | $0.004426 | $0.004430 | $42.40 | $26,670.46 |
| 2015-05-30 | $0.004429 | $0.004869 | $0.003199 | $0.003213 | $215.75 | $19,345.65 |
| 2015-05-31 | $0.003211 | $0.003904 | $0.003044 | $0.003901 | $22.49 | $23,487.80 |