CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.007104 | $0.008161 | $0.005611 | $0.008112 | $261.70 | $48,920.27 |
| 2016-07-02 | $0.008116 | $0.009820 | $0.008116 | $0.008946 | $23.58 | $53,951.68 |
| 2016-07-03 | $0.008951 | $0.01156 | $0.008769 | $0.01089 | $28.18 | $65,650.51 |
| 2016-07-04 | $0.01091 | $0.01118 | $0.01077 | $0.01116 | $15.60 | $67,292.75 |
| 2016-07-05 | $0.009311 | $0.01953 | $0.008899 | $0.01945 | $2,278.32 | $117,277 |
| 2016-07-06 | $0.01945 | $0.01977 | $0.009625 | $0.01546 | $434.68 | $93,259.52 |
| 2016-07-07 | $0.01547 | $0.01559 | $0.01039 | $0.01068 | $115.06 | $64,425.39 |
| 2016-07-08 | $0.01070 | $0.01876 | $0.01006 | $0.01866 | $1,120.41 | $112,545 |
| 2016-07-09 | $0.01866 | $0.01913 | $0.01497 | $0.01720 | $921.58 | $103,755 |
| 2016-07-10 | $0.01720 | $0.01886 | $0.01689 | $0.01884 | $254.51 | $113,638 |
| 2016-07-11 | $0.01883 | $0.01913 | $0.01870 | $0.01878 | $4.51 | $113,281 |
| 2016-07-12 | $0.01878 | $0.01890 | $0.01100 | $0.01693 | $19.85 | $102,085 |
| 2016-07-13 | $0.01775 | $0.01780 | $0.01075 | $0.01637 | $624.93 | $98,743.93 |
| 2016-07-14 | $0.01634 | $0.01653 | $0.01112 | $0.01639 | $493.63 | $98,864.57 |
| 2016-07-15 | $0.01640 | $0.01660 | $0.01594 | $0.01652 | $3.72 | $99,655.52 |
| 2016-07-16 | $0.01651 | $0.01778 | $0.01178 | $0.01603 | $106.49 | $96,693.73 |
| 2016-07-17 | $0.01600 | $0.01977 | $0.01600 | $0.01969 | $86.48 | $118,734 |
| 2016-07-18 | $0.01970 | $0.01975 | $0.01596 | $0.01952 | $5.86 | $117,743 |
| 2016-07-19 | $0.01951 | $0.01952 | $0.01187 | $0.01773 | $456.66 | $106,948 |
| 2016-07-20 | $0.01773 | $0.01845 | $0.01542 | $0.01844 | $3.14 | $111,242 |
| 2016-07-21 | $0.01844 | $0.01844 | $0.01092 | $0.01093 | $102.71 | $65,952.96 |
| 2016-07-22 | $0.01093 | $0.01318 | $0.01073 | $0.01211 | $17.50 | $73,059.58 |
| 2016-07-23 | $0.01211 | $0.01680 | $0.01208 | $0.01506 | $32.38 | $90,833.07 |
| 2016-07-24 | $0.01506 | $0.01515 | $0.01433 | $0.01511 | $16.04 | $91,129.82 |
| 2016-07-25 | $0.01511 | $0.01512 | $0.01146 | $0.01296 | $49.01 | $78,178.11 |
| 2016-07-26 | $0.01296 | $0.01297 | $0.01129 | $0.01242 | $10.31 | $74,891.46 |
| 2016-07-27 | $0.01241 | $0.01246 | $0.01090 | $0.01095 | $1.56 | $66,026.74 |
| 2016-07-28 | $0.01095 | $0.01906 | $0.01095 | $0.01460 | $1,183.39 | $88,037.50 |
| 2016-07-29 | $0.01459 | $0.01462 | $0.01366 | $0.01370 | $0.9460 | $82,656.06 |
| 2016-07-30 | $0.01370 | $0.01372 | $0.01337 | $0.01339 | $8.28 | $80,760.30 |
| 2016-07-31 | $0.01339 | $0.01339 | $0.01038 | $0.01103 | $36.66 | $66,542.40 |