CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.008215 | $0.008396 | $0.001845 | $0.001845 | $0.3184 | $11,125.38 |
| 2016-06-02 | $0.001842 | $0.01067 | $0.001833 | $0.003271 | $133.98 | $19,726.59 |
| 2016-06-03 | $0.003271 | $0.01042 | $0.003269 | $0.009015 | $58.04 | $54,362.15 |
| 2016-06-04 | $0.009016 | $0.009491 | $0.007544 | $0.009457 | $2.85 | $57,033.66 |
| 2016-06-05 | $0.009450 | $0.009616 | $0.006773 | $0.006843 | $9.80 | $41,266.91 |
| 2016-06-06 | $0.006842 | $0.009665 | $0.003709 | $0.006288 | $41.24 | $37,921.07 |
| 2016-06-07 | $0.006095 | $0.009722 | $0.003809 | $0.004653 | $254.28 | $28,058.26 |
| 2016-06-08 | $0.004653 | $0.004704 | $0.004625 | $0.004695 | $0.5634 | $28,314.58 |
| 2016-06-09 | $0.004694 | $0.005350 | $0.004666 | $0.005327 | $0.2920 | $32,125.27 |
| 2016-06-10 | $0.005327 | $0.008570 | $0.004805 | $0.005325 | $61.64 | $32,114.41 |
| 2016-06-11 | $0.005324 | $0.005391 | $0.004854 | $0.005075 | $73.14 | $30,608.70 |
| 2016-06-12 | $0.005072 | $0.006068 | $0.005072 | $0.005956 | $32.42 | $35,921.50 |
| 2016-06-13 | $0.005961 | $0.006214 | $0.005691 | $0.005881 | $1.49 | $35,465.76 |
| 2016-06-14 | $0.005882 | $0.008501 | $0.005722 | $0.007421 | $119.66 | $44,751.62 |
| 2016-06-15 | $0.007418 | $0.007534 | $0.007277 | $0.007510 | $20.73 | $45,288.68 |
| 2016-06-16 | $0.007514 | $0.009263 | $0.005304 | $0.005325 | $97.46 | $32,112.15 |
| 2016-06-17 | $0.005326 | $0.01280 | $0.003724 | $0.009052 | $1,309.06 | $54,591.50 |
| 2016-06-18 | $0.009047 | $0.01353 | $0.005864 | $0.01131 | $526.37 | $68,204.36 |
| 2016-06-19 | $0.01131 | $0.01373 | $0.008368 | $0.01188 | $420.25 | $71,634.88 |
| 2016-06-20 | $0.01188 | $0.01313 | $0.007239 | $0.009593 | $165.00 | $57,850.59 |
| 2016-06-21 | $0.009591 | $0.01338 | $0.005823 | $0.009436 | $1,791.40 | $56,905.50 |
| 2016-06-22 | $0.01061 | $0.01396 | $0.008118 | $0.008729 | $2,782.48 | $52,644.21 |
| 2016-06-23 | $0.008846 | $0.009876 | $0.007932 | $0.008740 | $90.16 | $52,711.38 |
| 2016-06-24 | $0.008742 | $0.01201 | $0.008049 | $0.01135 | $397.66 | $68,458.46 |
| 2016-06-25 | $0.01132 | $0.01177 | $0.008910 | $0.009168 | $13.87 | $55,293.20 |
| 2016-06-26 | $0.009165 | $0.009458 | $0.006786 | $0.009413 | $19.89 | $56,769.21 |
| 2016-06-27 | $0.009403 | $0.01179 | $0.006932 | $0.01150 | $76.05 | $69,332.16 |
| 2016-06-28 | $0.01160 | $0.01255 | $0.009145 | $0.01087 | $609.48 | $65,525.57 |
| 2016-06-29 | $0.01086 | $0.01086 | $0.007860 | $0.008272 | $386.68 | $49,886.77 |
| 2016-06-30 | $0.008274 | $0.008733 | $0.006028 | $0.007111 | $374.03 | $42,886.47 |