CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.003905 | $0.004680 | $0.003905 | $0.004622 | $73.94 | $27,831.64 |
| 2015-06-02 | $0.004622 | $0.004638 | $0.003765 | $0.003778 | $10.22 | $22,746.94 |
| 2015-06-03 | $0.003777 | $0.004762 | $0.003740 | $0.004728 | $71.30 | $28,468.30 |
| 2015-06-04 | $0.004730 | $0.004733 | $0.003912 | $0.004682 | $61.30 | $28,189.55 |
| 2015-06-05 | $0.004683 | $0.004739 | $0.004027 | $0.004055 | $9.07 | $24,418.61 |
| 2015-06-06 | $0.004055 | $0.004565 | $0.003922 | $0.004565 | $88.90 | $27,488.58 |
| 2015-06-07 | $0.004565 | $0.004738 | $0.003947 | $0.003951 | $2.30 | $23,787.99 |
| 2015-06-08 | $0.003950 | $0.004459 | $0.003857 | $0.003862 | $66.62 | $23,253.32 |
| 2015-06-09 | $0.003861 | $0.004378 | $0.003853 | $0.004352 | $55.93 | $26,207.63 |
| 2015-06-10 | $0.004351 | $0.004360 | $0.004161 | $0.004179 | $2.01 | $25,162.04 |
| 2015-06-11 | $0.004178 | $0.004349 | $0.003722 | $0.003803 | $74.06 | $22,898.49 |
| 2015-06-12 | $0.003802 | $0.004358 | $0.003686 | $0.004298 | $98.26 | $25,880.50 |
| 2015-06-13 | $0.004297 | $0.004382 | $0.003277 | $0.003280 | $72.24 | $19,750.21 |
| 2015-06-14 | $0.003281 | $0.004336 | $0.003281 | $0.004291 | $130.08 | $25,842.07 |
| 2015-06-15 | $0.004291 | $0.004364 | $0.004248 | $0.004331 | $72.47 | $26,080.92 |
| 2015-06-16 | $0.004330 | $0.004849 | $0.003789 | $0.004765 | $361.94 | $28,693.07 |
| 2015-06-17 | $0.004781 | $0.004970 | $0.004222 | $0.004251 | $62.33 | $25,600.59 |
| 2015-06-18 | $0.004257 | $0.004909 | $0.004121 | $0.004850 | $146.69 | $29,207.36 |
| 2015-06-19 | $0.004852 | $0.004867 | $0.002349 | $0.002369 | $22.98 | $14,267.40 |
| 2015-06-20 | $0.002370 | $0.004714 | $0.002328 | $0.004235 | $88.30 | $25,503.31 |
| 2015-06-21 | $0.004235 | $0.004311 | $0.003731 | $0.004311 | $219.66 | $25,962.19 |
| 2015-06-22 | $0.004311 | $0.004332 | $0.003889 | $0.004078 | $18.87 | $24,558.21 |
| 2015-06-23 | $0.004078 | $0.004078 | $0.003648 | $0.003651 | $66.97 | $21,986.13 |
| 2015-06-24 | $0.003650 | $0.004096 | $0.003348 | $0.003443 | $74.14 | $20,735.90 |
| 2015-06-25 | $0.003443 | $0.004071 | $0.003429 | $0.003462 | $65.05 | $20,849.29 |
| 2015-06-26 | $0.003463 | $0.003615 | $0.003388 | $0.003613 | $63.85 | $21,756.67 |
| 2015-06-27 | $0.003613 | $0.003825 | $0.003591 | $0.003821 | $64.17 | $23,014.27 |
| 2015-06-28 | $0.003820 | $0.004004 | $0.003555 | $0.003657 | $5.47 | $22,021.75 |
| 2015-06-29 | $0.003657 | $0.003934 | $0.003651 | $0.003934 | $75.47 | $23,690.51 |
| 2015-06-30 | $0.003935 | $0.005048 | $0.003918 | $0.005019 | $201.65 | $30,228.06 |