CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01103 | $0.01105 | $0.01005 | $0.01005 | $2.04 | $60,639.24 |
| 2016-08-02 | $0.01006 | $0.01017 | $0.006843 | $0.006843 | $315.27 | $41,275.40 |
| 2016-08-03 | $0.006887 | $0.008130 | $0.006813 | $0.008032 | $1.61 | $48,448.22 |
| 2016-08-04 | $0.008031 | $0.009348 | $0.006404 | $0.006511 | $291.22 | $39,276.41 |
| 2016-08-05 | $0.006512 | $0.009420 | $0.006418 | $0.009411 | $157.67 | $56,766.18 |
| 2016-08-06 | $0.009408 | $0.009408 | $0.006805 | $0.007012 | $91.16 | $42,297.15 |
| 2016-08-07 | $0.007012 | $0.007128 | $0.007001 | $0.007070 | $15.03 | $42,647.51 |
| 2016-08-08 | $0.007071 | $0.007074 | $0.006529 | $0.007074 | $14.39 | $42,670.76 |
| 2016-08-09 | $0.007075 | $0.009402 | $0.006486 | $0.006504 | $78.70 | $39,230.12 |
| 2016-08-10 | $0.006501 | $0.006524 | $0.006125 | $0.006350 | $164.69 | $38,306.73 |
| 2016-08-11 | $0.006353 | $0.006412 | $0.005792 | $0.005793 | $43.58 | $34,946.42 |
| 2016-08-12 | $0.005791 | $0.005793 | $0.005701 | $0.005729 | $70.45 | $34,560.55 |
| 2016-08-13 | $0.005729 | $0.005785 | $0.005705 | $0.005738 | $18.16 | $34,614.24 |
| 2016-08-14 | $0.005739 | $0.005749 | $0.005540 | $0.005596 | $18.99 | $33,752.76 |
| 2016-08-15 | $0.005596 | $0.005627 | $0.005531 | $0.005569 | $0.6633 | $33,593.03 |
| 2016-08-16 | $0.005570 | $0.008332 | $0.005570 | $0.008077 | $218.68 | $48,722.09 |
| 2016-08-17 | $0.008078 | $0.008086 | $0.006701 | $0.006720 | $131.99 | $40,534.42 |
| 2016-08-18 | $0.006718 | $0.006728 | $0.005660 | $0.005702 | $25.91 | $34,393.01 |
| 2016-08-19 | $0.005703 | $0.006281 | $0.005702 | $0.006051 | $78.62 | $36,498.76 |
| 2016-08-20 | $0.006050 | $0.006510 | $0.006048 | $0.006498 | $28.21 | $39,195.23 |
| 2016-08-21 | $0.006498 | $0.006525 | $0.006481 | $0.006494 | $1.93 | $39,175.15 |
| 2016-08-22 | $0.006493 | $0.006603 | $0.006347 | $0.006367 | $31.06 | $38,407.69 |
| 2016-08-23 | $0.006366 | $0.006396 | $0.006311 | $0.006332 | $59.01 | $38,193.85 |
| 2016-08-24 | $0.006330 | $0.006332 | $0.005688 | $0.005691 | $30.03 | $34,328.59 |
| 2016-08-25 | $0.005692 | $0.005694 | $0.005642 | $0.005656 | $29.84 | $34,115.72 |
| 2016-08-28 | $0.005700 | $0.005706 | $0.005689 | $0.005705 | $0.6593 | $34,410.45 |
| 2016-08-29 | $0.005705 | $0.006274 | $0.005705 | $0.006252 | $0.2945 | $37,711.34 |
| 2016-08-30 | $0.006252 | $0.006298 | $0.006060 | $0.006288 | $1.11 | $37,927.35 |
| 2016-08-31 | $0.006289 | $0.006386 | $0.006253 | $0.006386 | $0.2869 | $38,522.00 |