CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002311 | $0.002506 | $0.001788 | $0.001790 | $54.83 | $10,785.18 |
| 2015-12-02 | $0.001790 | $0.003082 | $0.001726 | $0.003039 | $561.14 | $18,314.97 |
| 2015-12-03 | $0.003042 | $0.003137 | $0.002074 | $0.002261 | $919.84 | $13,624.27 |
| 2015-12-04 | $0.002260 | $0.002308 | $0.002051 | $0.002064 | $14.29 | $12,440.71 |
| 2015-12-05 | $0.002065 | $0.003075 | $0.002064 | $0.003068 | $1.05 | $18,491.00 |
| 2015-12-06 | $0.003069 | $0.003143 | $0.002685 | $0.003094 | $15.94 | $18,646.34 |
| 2015-12-07 | $0.003071 | $0.003160 | $0.002883 | $0.002900 | $1.73 | $17,479.80 |
| 2015-12-08 | $0.002899 | $0.003097 | $0.002763 | $0.003097 | $2.02 | $18,662.14 |
| 2015-12-09 | $0.003115 | $0.003119 | $0.002096 | $0.002116 | $9.88 | $12,752.03 |
| 2015-12-10 | $0.002117 | $0.002838 | $0.002102 | $0.002283 | $39.63 | $13,756.11 |
| 2015-12-11 | $0.002282 | $0.003297 | $0.002108 | $0.003157 | $65.69 | $19,028.51 |
| 2015-12-12 | $0.003166 | $0.003246 | $0.002779 | $0.002831 | $3.57 | $17,062.05 |
| 2015-12-13 | $0.002825 | $0.003208 | $0.002600 | $0.002600 | $8.09 | $15,671.72 |
| 2015-12-14 | $0.002596 | $0.004324 | $0.002268 | $0.004190 | $25.85 | $25,254.41 |
| 2015-12-15 | $0.004189 | $0.004270 | $0.002719 | $0.003014 | $1,221.74 | $18,165.04 |
| 2015-12-16 | $0.003022 | $0.003289 | $0.002027 | $0.002633 | $54.53 | $15,866.13 |
| 2015-12-17 | $0.002633 | $0.003650 | $0.002335 | $0.002338 | $5.02 | $14,094.14 |
| 2015-12-18 | $0.002337 | $0.002344 | $0.001967 | $0.002031 | $24.65 | $12,240.16 |
| 2015-12-19 | $0.002031 | $0.003962 | $0.002025 | $0.003960 | $0.5253 | $23,864.62 |
| 2015-12-20 | $0.001948 | $0.003287 | $0.001925 | $0.003283 | $89.56 | $19,787.88 |
| 2015-12-21 | $0.003290 | $0.003821 | $0.003175 | $0.003254 | $45.56 | $19,614.57 |
| 2015-12-22 | $0.003249 | $0.003372 | $0.002297 | $0.003371 | $1.06 | $20,320.36 |
| 2015-12-23 | $0.003366 | $0.003412 | $0.003138 | $0.003232 | $1.40 | $19,478.97 |
| 2015-12-24 | $0.003234 | $0.003740 | $0.001668 | $0.002938 | $33.58 | $17,709.45 |
| 2015-12-25 | $0.002937 | $0.003780 | $0.002841 | $0.003769 | $18.55 | $22,716.92 |
| 2015-12-26 | $0.003770 | $0.003967 | $0.002876 | $0.002955 | $16.61 | $17,813.03 |
| 2015-12-27 | $0.002951 | $0.004433 | $0.002892 | $0.004416 | $8.52 | $26,618.28 |
| 2015-12-28 | $0.004417 | $0.004500 | $0.003389 | $0.003425 | $7.61 | $20,644.91 |
| 2015-12-29 | $0.003425 | $0.003522 | $0.002273 | $0.002899 | $24.68 | $17,473.72 |
| 2015-12-30 | $0.002903 | $0.003272 | $0.002879 | $0.003217 | $17.31 | $19,391.29 |
| 2015-12-31 | $0.003219 | $0.003598 | $0.003011 | $0.003578 | $0.1908 | $21,564.81 |