CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.005019 | $0.005056 | $0.004296 | $0.004426 | $107.51 | $26,653.02 |
| 2015-07-02 | $0.004819 | $0.005503 | $0.004816 | $0.005340 | $625.82 | $32,162.08 |
| 2015-07-03 | $0.005338 | $0.005498 | $0.005118 | $0.005181 | $92.93 | $31,200.27 |
| 2015-07-04 | $0.005183 | $0.006347 | $0.004996 | $0.006061 | $156.64 | $36,503.68 |
| 2015-07-05 | $0.006059 | $0.006499 | $0.005518 | $0.006499 | $291.36 | $39,138.92 |
| 2015-07-06 | $0.006497 | $0.007601 | $0.006285 | $0.007138 | $209.19 | $42,992.20 |
| 2015-07-07 | $0.007157 | $0.007210 | $0.005575 | $0.006635 | $184.50 | $39,959.30 |
| 2015-07-08 | $0.006625 | $0.006646 | $0.004884 | $0.006075 | $205.97 | $36,587.36 |
| 2015-07-09 | $0.006076 | $0.006076 | $0.005134 | $0.005738 | $147.21 | $34,555.89 |
| 2015-07-10 | $0.005732 | $0.006842 | $0.005176 | $0.005439 | $232.46 | $32,754.45 |
| 2015-07-11 | $0.005421 | $0.006605 | $0.004538 | $0.006338 | $49.03 | $38,170.12 |
| 2015-07-12 | $0.006339 | $0.006544 | $0.005533 | $0.005731 | $142.36 | $34,518.74 |
| 2015-07-13 | $0.005729 | $0.006363 | $0.005005 | $0.005379 | $92.44 | $32,394.90 |
| 2015-07-14 | $0.005375 | $0.006738 | $0.004883 | $0.005869 | $128.69 | $35,344.27 |
| 2015-07-15 | $0.005862 | $0.006081 | $0.005380 | $0.005394 | $40.81 | $32,486.77 |
| 2015-07-16 | $0.005394 | $0.005608 | $0.005083 | $0.005139 | $160.11 | $30,953.56 |
| 2015-07-17 | $0.005139 | $0.005247 | $0.004682 | $0.005234 | $65.90 | $31,521.96 |
| 2015-07-18 | $0.005232 | $0.005304 | $0.003691 | $0.003963 | $194.48 | $23,872.36 |
| 2015-07-19 | $0.003966 | $0.004844 | $0.003904 | $0.004809 | $130.29 | $28,967.25 |
| 2015-07-20 | $0.004812 | $0.006870 | $0.004642 | $0.004731 | $17.64 | $28,493.92 |
| 2015-07-21 | $0.004733 | $0.004879 | $0.003781 | $0.004787 | $119.19 | $28,834.61 |
| 2015-07-22 | $0.004780 | $0.005462 | $0.003726 | $0.003757 | $7.28 | $22,631.13 |
| 2015-07-23 | $0.003757 | $0.005453 | $0.003752 | $0.005162 | $11.03 | $31,093.98 |
| 2015-07-24 | $0.005162 | $0.005469 | $0.004236 | $0.005204 | $1.53 | $31,345.72 |
| 2015-07-25 | $0.005201 | $0.007234 | $0.005151 | $0.005225 | $29.02 | $31,471.81 |
| 2015-07-26 | $0.005225 | $0.005840 | $0.004875 | $0.005819 | $40.76 | $35,049.79 |
| 2015-07-27 | $0.005820 | $0.005835 | $0.005274 | $0.005549 | $0.5792 | $33,424.30 |
| 2015-07-28 | $0.005549 | $0.005620 | $0.005364 | $0.005582 | $401.16 | $33,620.65 |
| 2015-07-29 | $0.005582 | $0.005584 | $0.005380 | $0.005424 | $0.05532 | $32,671.16 |
| 2015-07-30 | $0.005424 | $0.005595 | $0.005280 | $0.005302 | $1.23 | $31,934.53 |
| 2015-07-31 | $0.005299 | $0.005363 | $0.005211 | $0.005323 | $0.07602 | $32,065.96 |