CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.006388 | $0.006397 | $0.006130 | $0.006135 | $8.28 | $37,006.07 |
| 2016-09-02 | $0.006135 | $0.006171 | $0.006119 | $0.006170 | $2.80 | $37,216.89 |
| 2016-09-03 | $0.006170 | $0.006439 | $0.006117 | $0.006422 | $5.20 | $38,736.08 |
| 2016-09-04 | $0.006425 | $0.007249 | $0.006410 | $0.006845 | $44.34 | $41,292.31 |
| 2016-09-05 | $0.006847 | $0.007558 | $0.006535 | $0.007545 | $76.32 | $45,514.25 |
| 2016-09-06 | $0.007546 | $0.007599 | $0.007527 | $0.007571 | $0.6086 | $45,666.15 |
| 2016-09-07 | $0.008400 | $0.008401 | $0.007045 | $0.007719 | $19.61 | $46,560.05 |
| 2016-09-08 | $0.007719 | $0.007874 | $0.006234 | $0.006264 | $169.35 | $37,787.18 |
| 2016-09-09 | $0.006263 | $0.007498 | $0.006229 | $0.006609 | $22.56 | $39,867.41 |
| 2016-09-10 | $0.006609 | $0.006632 | $0.006604 | $0.006630 | $7.27 | $39,991.86 |
| 2016-09-12 | $0.006660 | $0.006677 | $0.006660 | $0.006676 | $0.3048 | $40,272.53 |
| 2016-09-13 | $0.006679 | $0.007597 | $0.006664 | $0.007571 | $69.72 | $45,668.44 |
| 2016-09-14 | $0.007573 | $0.007573 | $0.007263 | $0.007286 | $67.90 | $43,951.82 |
| 2016-09-15 | $0.007285 | $0.007285 | $0.006649 | $0.006771 | $2.62 | $40,843.05 |
| 2016-09-16 | $0.006770 | $0.006781 | $0.002237 | $0.003642 | $468.33 | $21,967.77 |
| 2016-09-17 | $0.003642 | $0.003647 | $0.001957 | $0.002946 | $88.33 | $17,769.53 |
| 2016-09-18 | $0.002945 | $0.004749 | $0.002745 | $0.003409 | $125.44 | $20,565.78 |
| 2016-09-19 | $0.003409 | $0.003415 | $0.003400 | $0.003405 | $0.3189 | $20,537.19 |
| 2016-09-20 | $0.002759 | $0.002760 | $0.001235 | $0.001827 | $37.56 | $11,022.43 |
| 2016-09-21 | $0.001624 | $0.003012 | $0.001597 | $0.001988 | $75.92 | $11,993.43 |
| 2016-09-22 | $0.001989 | $0.002298 | $0.0009554 | $0.001699 | $51.15 | $10,250.44 |
| 2016-09-23 | $0.001807 | $0.002533 | $0.0009641 | $0.002423 | $26.28 | $14,618.85 |
| 2016-09-24 | $0.002423 | $0.004687 | $0.001467 | $0.002585 | $162.38 | $15,593.23 |
| 2016-09-25 | $0.002585 | $0.003315 | $0.001278 | $0.001893 | $53.98 | $11,417.13 |
| 2016-09-26 | $0.001893 | $0.005474 | $0.001893 | $0.004987 | $982.35 | $30,081.25 |
| 2016-09-27 | $0.004986 | $0.004988 | $0.002785 | $0.004776 | $22.37 | $28,812.16 |
| 2016-09-28 | $0.004777 | $0.005991 | $0.002765 | $0.005987 | $175.24 | $36,117.84 |
| 2016-09-29 | $0.005987 | $0.005994 | $0.002779 | $0.002992 | $33.80 | $18,046.42 |
| 2016-09-30 | $0.002992 | $0.005077 | $0.002770 | $0.002792 | $7.96 | $16,843.82 |