CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.005316 | $0.005319 | $0.003648 | $0.003751 | $78.15 | $22,591.49 |
| 2015-08-02 | $0.003745 | $0.004647 | $0.003703 | $0.004360 | $343.36 | $26,259.70 |
| 2015-08-03 | $0.004359 | $0.004840 | $0.004050 | $0.004050 | $0.5078 | $24,393.07 |
| 2015-08-04 | $0.004050 | $0.004848 | $0.004050 | $0.004590 | $94.52 | $27,649.67 |
| 2015-08-05 | $0.004589 | $0.004976 | $0.004229 | $0.004414 | $0.4925 | $26,588.47 |
| 2015-08-06 | $0.004414 | $0.004415 | $0.003706 | $0.003765 | $356.22 | $22,677.77 |
| 2015-08-07 | $0.003764 | $0.004684 | $0.003734 | $0.004669 | $0.2619 | $28,121.93 |
| 2015-08-08 | $0.004672 | $0.004678 | $0.004439 | $0.004450 | $0.0004450 | $26,803.29 |
| 2015-08-09 | $0.004428 | $0.004461 | $0.003224 | $0.003748 | $9.50 | $22,577.12 |
| 2015-08-10 | $0.003750 | $0.005118 | $0.003429 | $0.003580 | $65.18 | $21,565.75 |
| 2015-08-11 | $0.003580 | $0.003852 | $0.003577 | $0.003852 | $14.22 | $23,201.10 |
| 2015-08-12 | $0.003853 | $0.003891 | $0.003706 | $0.003706 | $15.75 | $22,322.56 |
| 2015-08-13 | $0.003706 | $0.003873 | $0.003416 | $0.003795 | $835.34 | $22,861.95 |
| 2015-08-14 | $0.003797 | $0.003896 | $0.003677 | $0.003814 | $29.14 | $22,974.26 |
| 2015-08-15 | $0.003812 | $0.005915 | $0.003781 | $0.005732 | $64.42 | $34,528.61 |
| 2015-08-16 | $0.005733 | $0.005900 | $0.005349 | $0.005880 | $19.31 | $35,423.18 |
| 2015-08-17 | $0.005880 | $0.005921 | $0.004585 | $0.004586 | $0.5291 | $27,628.13 |
| 2015-08-18 | $0.004587 | $0.005708 | $0.004554 | $0.004845 | $4.86 | $29,186.41 |
| 2015-08-19 | $0.004798 | $0.005379 | $0.003534 | $0.004281 | $46.11 | $25,786.15 |
| 2015-08-20 | $0.004280 | $0.004996 | $0.003784 | $0.003986 | $5.54 | $24,010.05 |
| 2015-08-21 | $0.003985 | $0.005267 | $0.003143 | $0.004888 | $84.02 | $29,445.50 |
| 2015-08-22 | $0.004884 | $0.005218 | $0.003645 | $0.004311 | $372.74 | $25,971.41 |
| 2015-08-23 | $0.004309 | $0.005180 | $0.003377 | $0.004568 | $291.09 | $27,516.45 |
| 2015-08-24 | $0.004563 | $0.004563 | $0.003165 | $0.003847 | $74.47 | $23,176.94 |
| 2015-08-25 | $0.003831 | $0.003880 | $0.003335 | $0.003463 | $20.01 | $20,861.86 |
| 2015-08-26 | $0.003462 | $0.003596 | $0.003363 | $0.003445 | $18.14 | $20,754.72 |
| 2015-08-27 | $0.003445 | $0.003640 | $0.003420 | $0.003516 | $350.11 | $21,182.21 |
| 2015-08-28 | $0.003519 | $0.003837 | $0.003442 | $0.003499 | $369.33 | $21,075.95 |
| 2015-08-29 | $0.003497 | $0.003582 | $0.003402 | $0.003465 | $11.41 | $20,873.11 |
| 2015-08-30 | $0.003465 | $0.003499 | $0.003384 | $0.003419 | $17.88 | $20,595.46 |
| 2015-08-31 | $0.003423 | $0.004709 | $0.003397 | $0.004708 | $63.16 | $28,361.27 |