CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.006931 | $0.006995 | $0.006925 | $0.006983 | $0.6983 | $42,106.48 |
| 2016-05-02 | $0.006986 | $0.006995 | $0.006830 | $0.006874 | $0.6873 | $41,447.11 |
| 2016-05-03 | $0.006875 | $0.006974 | $0.006843 | $0.006962 | $0.6962 | $41,980.37 |
| 2016-05-04 | $0.006962 | $0.006963 | $0.006889 | $0.006906 | $0.6906 | $41,645.30 |
| 2016-05-05 | $0.006906 | $0.006934 | $0.006893 | $0.006926 | $0.6926 | $41,763.02 |
| 2016-05-06 | $0.006926 | $0.007133 | $0.006912 | $0.007107 | $0.7107 | $42,858.52 |
| 2016-05-07 | $0.007105 | $0.007122 | $0.007070 | $0.007087 | $0.7087 | $42,736.35 |
| 2016-05-08 | $0.007089 | $0.007103 | $0.007050 | $0.007090 | $0.7090 | $42,752.90 |
| 2016-05-09 | $0.007089 | $0.007150 | $0.007058 | $0.007119 | $0.7119 | $42,925.48 |
| 2016-05-10 | $0.007119 | $0.007141 | $0.006941 | $0.006967 | $0.6967 | $42,011.59 |
| 2016-05-11 | $0.006971 | $0.007028 | $0.006970 | $0.006998 | $0.6998 | $42,200.02 |
| 2016-05-12 | $0.006999 | $0.007034 | $0.006945 | $0.007030 | $0.7030 | $42,392.70 |
| 2016-05-13 | $0.007031 | $0.007066 | $0.007010 | $0.007045 | $0.7045 | $42,480.75 |
| 2016-05-14 | $0.007045 | $0.007063 | $0.007031 | $0.007045 | $0.7045 | $42,479.62 |
| 2016-05-15 | $0.007045 | $0.007091 | $0.007041 | $0.007075 | $0.7075 | $42,665.37 |
| 2016-05-16 | $0.007074 | $0.007084 | $0.007003 | $0.007024 | $0.7024 | $42,352.81 |
| 2016-05-17 | $0.007021 | $0.007035 | $0.007013 | $0.007016 | $0.7016 | $42,307.44 |
| 2016-05-18 | $0.007015 | $0.007050 | $0.007008 | $0.007029 | $0.7029 | $42,389.14 |
| 2016-05-19 | $0.007028 | $0.007029 | $0.006797 | $0.006797 | $0.6797 | $40,985.08 |
| 2016-05-20 | $0.006783 | $0.006865 | $0.006762 | $0.006840 | $0.6840 | $41,247.83 |
| 2016-05-21 | $0.006844 | $0.006861 | $0.006829 | $0.006852 | $0.6852 | $41,320.96 |
| 2016-05-22 | $0.006852 | $0.006855 | $0.006787 | $0.006794 | $0.6794 | $40,967.79 |
| 2016-05-23 | $0.006792 | $0.006870 | $0.006784 | $0.006869 | $0.6869 | $41,418.86 |
| 2016-05-24 | $0.006867 | $0.006912 | $0.006863 | $0.006896 | $0.6896 | $41,582.61 |
| 2016-05-25 | $0.006895 | $0.006962 | $0.006895 | $0.006950 | $0.6950 | $41,909.09 |
| 2016-05-26 | $0.006951 | $0.007013 | $0.006924 | $0.007009 | $0.7009 | $42,267.44 |
| 2016-05-27 | $0.007009 | $0.007392 | $0.007009 | $0.007324 | $0.7324 | $44,165.10 |
| 2016-05-28 | $0.007320 | $0.008247 | $0.007308 | $0.008203 | $0.8203 | $49,469.32 |
| 2016-05-29 | $0.008194 | $0.008564 | $0.007918 | $0.008125 | $0.8125 | $48,999.28 |
| 2016-05-30 | $0.008136 | $0.008416 | $0.008085 | $0.008266 | $0.8266 | $49,849.98 |
| 2016-05-31 | $0.008254 | $0.008451 | $0.008049 | $0.008216 | $0.8216 | $49,545.86 |