CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.007003 | $0.007183 | $0.006988 | $0.007086 | $46.36 | $42,714.34 |
| 2016-02-02 | $0.007088 | $0.007518 | $0.007085 | $0.007451 | $173.01 | $44,918.82 |
| 2016-02-03 | $0.007452 | $0.007462 | $0.007349 | $0.007378 | $2.20 | $44,477.40 |
| 2016-02-04 | $0.006778 | $0.007785 | $0.006494 | $0.007745 | $5.60 | $46,689.32 |
| 2016-02-05 | $0.007745 | $0.007775 | $0.007654 | $0.007666 | $2.00 | $46,212.01 |
| 2016-02-06 | $0.007673 | $0.007675 | $0.006462 | $0.006475 | $7.84 | $39,036.20 |
| 2016-02-07 | $0.006476 | $0.007562 | $0.006461 | $0.007490 | $15.75 | $45,152.21 |
| 2016-02-08 | $0.007491 | $0.007556 | $0.007426 | $0.007427 | $5.20 | $44,772.58 |
| 2016-02-09 | $0.007428 | $0.007503 | $0.004754 | $0.004754 | $4.49 | $28,656.07 |
| 2016-02-10 | $0.004753 | $0.005223 | $0.004750 | $0.005171 | $1.58 | $31,172.08 |
| 2016-02-11 | $0.005171 | $0.007360 | $0.005168 | $0.007360 | $0.1910 | $44,369.71 |
| 2016-02-12 | $0.004696 | $0.007449 | $0.004555 | $0.007434 | $7.93 | $44,813.90 |
| 2016-02-13 | $0.007435 | $0.007475 | $0.007435 | $0.007475 | $1.38 | $45,060.71 |
| 2016-02-14 | $0.007675 | $0.007878 | $0.007645 | $0.007878 | $69.56 | $47,494.72 |
| 2016-02-15 | $0.007880 | $0.007941 | $0.007696 | $0.007747 | $2.41 | $46,702.85 |
| 2016-02-16 | $0.007744 | $0.008106 | $0.007744 | $0.008106 | $19.24 | $48,864.71 |
| 2016-02-17 | $0.008105 | $0.008377 | $0.005518 | $0.008285 | $59.98 | $49,943.43 |
| 2016-02-18 | $0.008285 | $0.008477 | $0.008271 | $0.008395 | $58.24 | $50,608.70 |
| 2016-02-20 | $0.008404 | $0.008627 | $0.005990 | $0.006097 | $1.62 | $36,756.94 |
| 2016-02-21 | $0.006081 | $0.008751 | $0.005977 | $0.008708 | $2.44 | $52,494.91 |
| 2016-02-22 | $0.008710 | $0.008715 | $0.004382 | $0.008270 | $43.71 | $49,858.68 |
| 2016-02-23 | $0.008282 | $0.008311 | $0.003698 | $0.003860 | $18.22 | $23,271.33 |
| 2016-02-24 | $0.003862 | $0.005553 | $0.003767 | $0.005441 | $19.69 | $32,803.66 |
| 2016-02-25 | $0.005439 | $0.005475 | $0.005246 | $0.005252 | $0.5147 | $31,662.70 |
| 2016-02-26 | $0.005252 | $0.008232 | $0.005215 | $0.008232 | $63.83 | $49,630.12 |
| 2016-02-27 | $0.008254 | $0.008294 | $0.008177 | $0.008257 | $0.8294 | $49,780.01 |
| 2016-02-28 | $0.004537 | $0.008336 | $0.004536 | $0.008333 | $9.46 | $50,236.05 |
| 2016-02-29 | $0.008332 | $0.008486 | $0.008297 | $0.008417 | $1.24 | $50,745.40 |