CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004705 | $0.004721 | $0.004018 | $0.004291 | $4.03 | $25,852.25 |
| 2015-09-02 | $0.004293 | $0.004293 | $0.003958 | $0.004156 | $9.24 | $25,039.63 |
| 2015-09-03 | $0.004157 | $0.005206 | $0.004002 | $0.004633 | $90.79 | $27,913.54 |
| 2015-09-04 | $0.004634 | $0.004634 | $0.004000 | $0.004326 | $30.70 | $26,060.21 |
| 2015-09-05 | $0.004324 | $0.004630 | $0.004107 | $0.004614 | $328.20 | $27,794.62 |
| 2015-09-06 | $0.004613 | $0.004735 | $0.003022 | $0.003027 | $51.87 | $18,237.07 |
| 2015-09-07 | $0.003026 | $0.004015 | $0.003026 | $0.004003 | $7.61 | $24,119.60 |
| 2015-09-08 | $0.003999 | $0.004169 | $0.002890 | $0.003491 | $141.14 | $21,031.43 |
| 2015-09-09 | $0.003491 | $0.004783 | $0.003235 | $0.004681 | $25.30 | $28,202.32 |
| 2015-09-10 | $0.004684 | $0.004724 | $0.003376 | $0.003441 | $18.62 | $20,729.12 |
| 2015-09-11 | $0.003562 | $0.004700 | $0.003382 | $0.003401 | $311.70 | $20,489.46 |
| 2015-09-12 | $0.003400 | $0.003473 | $0.003324 | $0.003450 | $0.06698 | $20,786.12 |
| 2015-09-13 | $0.003451 | $0.003462 | $0.002909 | $0.002928 | $27.15 | $17,638.90 |
| 2015-09-14 | $0.002924 | $0.003296 | $0.002892 | $0.003216 | $9.65 | $19,374.18 |
| 2015-09-15 | $0.003216 | $0.004395 | $0.003195 | $0.004395 | $54.76 | $26,477.88 |
| 2015-09-16 | $0.004393 | $0.004411 | $0.003768 | $0.003775 | $8.37 | $22,743.31 |
| 2015-09-17 | $0.003775 | $0.003849 | $0.003661 | $0.003753 | $4.25 | $22,611.55 |
| 2015-09-18 | $0.003753 | $0.003934 | $0.003654 | $0.003659 | $340.69 | $22,047.40 |
| 2015-09-19 | $0.003659 | $0.003944 | $0.003177 | $0.003203 | $204.82 | $19,300.19 |
| 2015-09-20 | $0.003204 | $0.003328 | $0.003088 | $0.003202 | $9.73 | $19,294.76 |
| 2015-09-21 | $0.003203 | $0.003203 | $0.002986 | $0.003058 | $11.64 | $18,421.68 |
| 2015-09-22 | $0.003060 | $0.003387 | $0.002626 | $0.002718 | $25.07 | $16,373.62 |
| 2015-09-23 | $0.002718 | $0.002868 | $0.001322 | $0.002722 | $125.91 | $16,397.31 |
| 2015-09-24 | $0.002722 | $0.003251 | $0.002529 | $0.003236 | $128.80 | $19,495.50 |
| 2015-09-25 | $0.003236 | $0.003263 | $0.002721 | $0.002722 | $5.90 | $16,400.74 |
| 2015-09-26 | $0.002906 | $0.003172 | $0.002906 | $0.002918 | $6.34 | $17,583.02 |
| 2015-09-27 | $0.002793 | $0.002945 | $0.002026 | $0.002265 | $313.59 | $13,645.92 |
| 2015-09-28 | $0.002265 | $0.002944 | $0.002262 | $0.002899 | $18.82 | $17,467.12 |
| 2015-09-29 | $0.002899 | $0.003183 | $0.002608 | $0.002661 | $45.30 | $16,032.18 |
| 2015-09-30 | $0.002662 | $0.002958 | $0.002662 | $0.002833 | $966.16 | $17,069.24 |