CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.005153 | $0.005153 | $0.003906 | $0.003929 | $53.14 | $23,686.59 |
| 2016-03-02 | $0.003929 | $0.007713 | $0.003858 | $0.004241 | $184.82 | $25,570.43 |
| 2016-03-03 | $0.004236 | $0.004548 | $0.003787 | $0.004232 | $129.65 | $25,513.81 |
| 2016-03-04 | $0.004233 | $0.004269 | $0.004087 | $0.004089 | $19.17 | $24,649.03 |
| 2016-03-05 | $0.004085 | $0.004430 | $0.003968 | $0.004037 | $35.86 | $24,335.12 |
| 2016-03-06 | $0.004034 | $0.004148 | $0.003697 | $0.003697 | $27.78 | $22,288.32 |
| 2016-03-07 | $0.003698 | $0.003755 | $0.003685 | $0.003743 | $10.34 | $22,567.63 |
| 2016-03-08 | $0.003928 | $0.007254 | $0.003918 | $0.006438 | $1,252.29 | $38,815.76 |
| 2016-03-09 | $0.006437 | $0.006437 | $0.004686 | $0.004700 | $93.43 | $28,333.13 |
| 2016-03-10 | $0.004700 | $0.005579 | $0.004682 | $0.005577 | $45.84 | $33,621.99 |
| 2016-03-11 | $0.005577 | $0.005651 | $0.004252 | $0.005624 | $368.47 | $33,904.42 |
| 2016-03-12 | $0.005625 | $0.005627 | $0.004162 | $0.004176 | $38.94 | $25,173.80 |
| 2016-03-13 | $0.004174 | $0.004186 | $0.003946 | $0.003996 | $12.04 | $24,091.36 |
| 2016-03-14 | $0.003996 | $0.004021 | $0.003765 | $0.003772 | $46.65 | $22,743.05 |
| 2016-03-15 | $0.003773 | $0.004547 | $0.003769 | $0.003921 | $17.71 | $23,639.89 |
| 2016-03-16 | $0.003922 | $0.004018 | $0.003815 | $0.003820 | $20.26 | $23,032.56 |
| 2016-03-17 | $0.003820 | $0.004241 | $0.003820 | $0.004160 | $55.66 | $25,081.39 |
| 2016-03-18 | $0.004160 | $0.004160 | $0.003899 | $0.003933 | $7.87 | $23,708.35 |
| 2016-03-19 | $0.003932 | $0.003945 | $0.003894 | $0.003920 | $0.2078 | $23,635.70 |
| 2016-03-20 | $0.003920 | $0.003945 | $0.003768 | $0.003780 | $1.63 | $22,788.36 |
| 2016-03-21 | $0.003778 | $0.003778 | $0.003747 | $0.003762 | $1.62 | $22,678.03 |
| 2016-03-22 | $0.003978 | $0.005578 | $0.003972 | $0.004030 | $26.23 | $24,294.96 |
| 2016-03-23 | $0.004030 | $0.004209 | $0.004023 | $0.004197 | $0.5919 | $25,302.66 |
| 2016-03-24 | $0.004197 | $0.006060 | $0.004193 | $0.004459 | $98.24 | $26,886.37 |
| 2016-03-25 | $0.004460 | $0.004496 | $0.004381 | $0.004385 | $24.80 | $26,437.33 |
| 2016-03-26 | $0.004385 | $0.004443 | $0.004375 | $0.004443 | $6.01 | $26,784.85 |
| 2016-03-27 | $0.004443 | $0.006025 | $0.004443 | $0.005997 | $23.60 | $36,155.23 |
| 2016-03-28 | $0.005996 | $0.005997 | $0.005909 | $0.005912 | $8.78 | $35,643.92 |
| 2016-03-29 | $0.005914 | $0.007090 | $0.005749 | $0.005801 | $112.56 | $34,976.88 |
| 2016-03-30 | $0.005802 | $0.005810 | $0.005746 | $0.005804 | $0.4273 | $34,992.75 |
| 2016-03-31 | $0.005803 | $0.006066 | $0.005803 | $0.006043 | $5.04 | $36,435.65 |