CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002833 | $0.002993 | $0.002707 | $0.002714 | $1,069.88 | $16,352.13 |
| 2015-10-02 | $0.002714 | $0.003481 | $0.002646 | $0.003319 | $1,140.83 | $19,997.92 |
| 2015-10-03 | $0.003319 | $0.003835 | $0.003152 | $0.003688 | $1,822.18 | $22,223.43 |
| 2015-10-04 | $0.003880 | $0.004641 | $0.003344 | $0.003467 | $509.72 | $20,890.33 |
| 2015-10-05 | $0.003468 | $0.003805 | $0.003127 | $0.003127 | $601.69 | $18,840.94 |
| 2015-10-06 | $0.003129 | $0.003777 | $0.003129 | $0.003701 | $367.73 | $22,299.28 |
| 2015-10-07 | $0.003714 | $0.004569 | $0.003319 | $0.003468 | $68.86 | $20,898.51 |
| 2015-10-08 | $0.003470 | $0.003946 | $0.003470 | $0.003483 | $358.58 | $20,983.63 |
| 2015-10-09 | $0.003481 | $0.003538 | $0.003047 | $0.003340 | $719.38 | $20,127.21 |
| 2015-10-10 | $0.003340 | $0.003340 | $0.002519 | $0.002860 | $125.69 | $17,231.68 |
| 2015-10-11 | $0.002861 | $0.004086 | $0.002857 | $0.004044 | $91.73 | $24,369.94 |
| 2015-10-12 | $0.004043 | $0.004069 | $0.002712 | $0.002714 | $26.05 | $16,355.10 |
| 2015-10-13 | $0.002714 | $0.002992 | $0.002698 | $0.002839 | $8.70 | $17,104.42 |
| 2015-10-14 | $0.002841 | $0.004430 | $0.002834 | $0.003214 | $5.93 | $19,368.95 |
| 2015-10-15 | $0.003213 | $0.003421 | $0.003213 | $0.003337 | $2.93 | $20,110.09 |
| 2015-10-16 | $0.003337 | $0.003659 | $0.003278 | $0.003284 | $38.46 | $19,789.63 |
| 2015-10-17 | $0.003288 | $0.005000 | $0.003236 | $0.004538 | $420.56 | $27,341.95 |
| 2015-10-18 | $0.004530 | $0.005125 | $0.004389 | $0.005059 | $32.98 | $30,484.22 |
| 2015-10-19 | $0.005058 | $0.005139 | $0.004034 | $0.004050 | $7.67 | $24,401.85 |
| 2015-10-20 | $0.004049 | $0.004872 | $0.004047 | $0.004850 | $133.96 | $29,226.24 |
| 2015-10-21 | $0.004850 | $0.005165 | $0.003102 | $0.005165 | $49.30 | $31,121.41 |
| 2015-10-22 | $0.005164 | $0.005987 | $0.004734 | $0.005627 | $10.60 | $33,908.13 |
| 2015-10-23 | $0.005630 | $0.006187 | $0.003588 | $0.003780 | $1.82 | $22,775.30 |
| 2015-10-24 | $0.003779 | $0.003839 | $0.003515 | $0.003839 | $19.49 | $23,134.01 |
| 2015-10-25 | $0.003838 | $0.004255 | $0.003704 | $0.003706 | $11.97 | $22,333.35 |
| 2015-10-26 | $0.003714 | $0.004772 | $0.003671 | $0.004772 | $397.22 | $28,756.69 |
| 2015-10-27 | $0.004772 | $0.004863 | $0.003540 | $0.003566 | $1.71 | $21,488.20 |
| 2015-10-28 | $0.003567 | $0.006859 | $0.003566 | $0.006825 | $498.63 | $41,127.03 |
| 2015-10-29 | $0.006820 | $0.006868 | $0.003605 | $0.003704 | $16.22 | $22,320.01 |
| 2015-10-30 | $0.003704 | $0.005240 | $0.003417 | $0.004869 | $282.18 | $29,341.15 |
| 2015-10-31 | $0.004869 | $0.004940 | $0.003673 | $0.003789 | $0.5379 | $22,833.78 |