CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002793 | $0.005146 | $0.002793 | $0.004672 | $81.26 | $28,184.43 |
| 2016-10-02 | $0.004672 | $0.004673 | $0.002440 | $0.004277 | $161.06 | $25,797.46 |
| 2016-10-03 | $0.004276 | $0.004277 | $0.003846 | $0.003856 | $21.01 | $23,260.98 |
| 2016-10-04 | $0.003856 | $0.004271 | $0.003841 | $0.004271 | $24.23 | $25,765.33 |
| 2016-10-05 | $0.004271 | $0.004297 | $0.004024 | $0.004024 | $0.5397 | $24,276.75 |
| 2016-10-06 | $0.004024 | $0.004027 | $0.003793 | $0.004021 | $19.05 | $24,259.42 |
| 2016-10-07 | $0.004021 | $0.004324 | $0.003665 | $0.003702 | $3.08 | $22,332.25 |
| 2016-10-08 | $0.003703 | $0.004331 | $0.003648 | $0.003714 | $5.24 | $22,407.19 |
| 2016-10-09 | $0.003715 | $0.01136 | $0.003701 | $0.004618 | $1,217.37 | $27,860.54 |
| 2016-10-10 | $0.004619 | $0.01052 | $0.004619 | $0.005025 | $258.73 | $30,310.91 |
| 2016-10-11 | $0.005026 | $0.01170 | $0.005022 | $0.007057 | $252.18 | $42,569.74 |
| 2016-10-12 | $0.007052 | $0.01182 | $0.007046 | $0.009461 | $658.78 | $57,072.31 |
| 2016-10-13 | $0.009460 | $0.01175 | $0.008274 | $0.01145 | $141.18 | $69,097.54 |
| 2016-10-14 | $0.01146 | $0.01146 | $0.009870 | $0.009918 | $72.27 | $59,834.74 |
| 2016-10-15 | $0.009919 | $0.01154 | $0.009918 | $0.009954 | $3.41 | $60,048.37 |
| 2016-10-16 | $0.009956 | $0.01000 | $0.008406 | $0.009685 | $64.30 | $58,428.15 |
| 2016-10-17 | $0.009689 | $0.009699 | $0.009452 | $0.009460 | $1.37 | $57,070.46 |
| 2016-10-18 | $0.009460 | $0.01020 | $0.008555 | $0.009518 | $34.64 | $57,419.40 |
| 2016-10-19 | $0.009518 | $0.009609 | $0.009464 | $0.009502 | $0.3404 | $57,326.26 |
| 2016-10-20 | $0.009502 | $0.01008 | $0.008195 | $0.008979 | $45.38 | $54,168.87 |
| 2016-10-21 | $0.008977 | $0.01013 | $0.008945 | $0.008987 | $135.10 | $54,218.39 |
| 2016-10-22 | $0.008986 | $0.009215 | $0.008979 | $0.009189 | $5.87 | $55,435.40 |
| 2016-10-23 | $0.009196 | $0.009409 | $0.009148 | $0.009394 | $0.3288 | $56,671.77 |
| 2016-10-24 | $0.009396 | $0.009399 | $0.009230 | $0.009234 | $0.3296 | $55,706.61 |
| 2016-10-25 | $0.009231 | $0.009307 | $0.009230 | $0.009295 | $0.3318 | $56,075.62 |
| 2016-10-27 | $0.009181 | $0.009193 | $0.006993 | $0.008868 | $1.48 | $53,498.70 |
| 2016-10-28 | $0.008872 | $0.008900 | $0.008819 | $0.008878 | $0.3804 | $53,561.75 |
| 2016-10-29 | $0.005469 | $0.008083 | $0.005464 | $0.008019 | $9.75 | $48,378.06 |
| 2016-10-30 | $0.008016 | $0.008016 | $0.002786 | $0.004576 | $336.41 | $27,608.49 |
| 2016-10-31 | $0.004576 | $0.005078 | $0.003618 | $0.004599 | $59.68 | $27,744.75 |