CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004598 | $0.004831 | $0.004598 | $0.004662 | $18.07 | $28,127.60 |
| 2016-11-02 | $0.004663 | $0.004680 | $0.004616 | $0.004679 | $87.46 | $28,229.76 |
| 2016-11-03 | $0.004689 | $0.005079 | $0.003966 | $0.004178 | $3.93 | $25,209.61 |
| 2016-11-04 | $0.004180 | $0.004291 | $0.004161 | $0.004234 | $0.9173 | $25,547.95 |
| 2016-11-05 | $0.003572 | $0.004553 | $0.003564 | $0.004214 | $17.99 | $25,422.63 |
| 2016-11-06 | $0.004213 | $0.005522 | $0.004209 | $0.004740 | $78.31 | $28,599.73 |
| 2016-11-07 | $0.004739 | $0.006699 | $0.004511 | $0.005869 | $80.12 | $35,410.44 |
| 2016-11-08 | $0.005871 | $0.005898 | $0.005373 | $0.005418 | $4.70 | $32,688.25 |
| 2016-11-09 | $0.005416 | $0.006142 | $0.004771 | $0.004773 | $8.09 | $28,796.41 |
| 2016-11-10 | $0.004774 | $0.005549 | $0.004758 | $0.005352 | $2.92 | $32,288.89 |
| 2016-11-11 | $0.005352 | $0.006044 | $0.005344 | $0.005409 | $43.24 | $32,635.04 |
| 2016-11-12 | $0.005409 | $0.005928 | $0.004668 | $0.005443 | $9.19 | $32,841.46 |
| 2016-11-13 | $0.005443 | $0.005508 | $0.004274 | $0.004809 | $95.65 | $29,017.29 |
| 2016-11-14 | $0.004809 | $0.005078 | $0.004794 | $0.004826 | $123.21 | $29,120.88 |
| 2016-11-15 | $0.004829 | $0.005461 | $0.004829 | $0.005430 | $3.74 | $32,760.53 |
| 2016-11-16 | $0.005426 | $0.005428 | $0.005082 | $0.005098 | $0.4756 | $30,760.23 |
| 2016-11-17 | $0.005098 | $0.005992 | $0.005098 | $0.005916 | $13.35 | $35,695.34 |
| 2016-11-18 | $0.005913 | $0.006911 | $0.005880 | $0.006150 | $40.98 | $37,104.74 |
| 2016-11-19 | $0.006148 | $0.006937 | $0.005955 | $0.006899 | $4.93 | $41,624.40 |
| 2016-11-20 | $0.006900 | $0.006906 | $0.004424 | $0.006674 | $60.03 | $40,269.61 |
| 2016-11-21 | $0.004496 | $0.004989 | $0.004493 | $0.004970 | $132.80 | $29,988.02 |
| 2016-11-22 | $0.004968 | $0.005482 | $0.004949 | $0.004982 | $1.72 | $30,057.70 |
| 2016-11-23 | $0.004981 | $0.005306 | $0.004975 | $0.005078 | $9.04 | $30,640.31 |
| 2016-11-24 | $0.005078 | $0.005093 | $0.004768 | $0.004813 | $1.09 | $29,040.84 |
| 2016-11-25 | $0.005552 | $0.005554 | $0.003702 | $0.004613 | $283.74 | $27,833.78 |
| 2016-11-26 | $0.004613 | $0.004617 | $0.004144 | $0.004355 | $3.29 | $26,277.11 |
| 2016-11-27 | $0.004353 | $0.004375 | $0.004332 | $0.004357 | $0.3797 | $26,287.83 |
| 2016-11-28 | $0.003913 | $0.006792 | $0.003913 | $0.006791 | $64.06 | $40,978.73 |
| 2016-11-29 | $0.006792 | $0.006807 | $0.005348 | $0.005834 | $57.14 | $35,203.83 |
| 2016-11-30 | $0.005833 | $0.005842 | $0.005420 | $0.005421 | $4.70 | $32,713.19 |