CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1067 | $0.1679 | $0.1047 | $0.1679 | $44.33 | $1,016,687 |
| 2017-10-02 | $0.1678 | $0.1705 | $0.1668 | $0.1672 | $17.97 | $1,012,632 |
| 2017-10-06 | $0.1665 | $0.1667 | $0.1640 | $0.1656 | $4.97 | $1,002,870 |
| 2017-10-07 | $0.1656 | $0.1661 | $0.07903 | $0.08140 | $0.6172 | $493,028 |
| 2017-10-08 | $0.08118 | $0.08195 | $0.08091 | $0.08195 | $0.6214 | $496,329 |
| 2017-10-11 | $0.1766 | $0.1790 | $0.1611 | $0.1613 | $84.10 | $976,768 |
| 2017-10-12 | $0.1614 | $0.1992 | $0.1610 | $0.1992 | $44.54 | $1,206,464 |
| 2017-10-13 | $0.1998 | $0.2158 | $0.1985 | $0.2050 | $13.18 | $1,241,823 |
| 2017-10-14 | $0.1282 | $0.1310 | $0.1274 | $0.1308 | $10.27 | $792,206 |
| 2017-10-15 | $0.1310 | $0.1314 | $0.1221 | $0.1231 | $9.67 | $745,817 |
| 2017-10-16 | $0.1307 | $0.1325 | $0.1289 | $0.1318 | $5.78 | $798,447 |
| 2017-10-17 | $0.1318 | $0.1322 | $0.1263 | $0.1269 | $5.56 | $768,607 |
| 2017-10-18 | $0.1076 | $0.1310 | $0.09663 | $0.1304 | $93.65 | $789,972 |
| 2017-10-19 | $0.1305 | $0.1318 | $0.1019 | $0.1046 | $5.29 | $634,009 |
| 2017-10-20 | $0.1047 | $0.1137 | $0.1044 | $0.1113 | $4.42 | $674,493 |
| 2017-10-21 | $0.1111 | $0.1132 | $0.1077 | $0.1097 | $10.85 | $664,742 |
| 2017-10-22 | $0.1098 | $0.1107 | $0.1050 | $0.1093 | $4.02 | $662,218 |
| 2017-10-23 | $0.1091 | $0.1107 | $0.1034 | $0.1073 | $14.66 | $650,022 |
| 2017-10-24 | $0.1070 | $0.1118 | $0.1016 | $0.1114 | $0.7252 | $674,833 |
| 2017-10-25 | $0.1114 | $0.1417 | $0.1087 | $0.1414 | $0.6677 | $856,978 |
| 2017-10-26 | $0.1414 | $0.1529 | $0.1076 | $0.1076 | $3.65 | $651,936 |
| 2017-10-27 | $0.1076 | $0.1460 | $0.1042 | $0.1452 | $0.3547 | $880,153 |
| 2017-10-28 | $0.1456 | $0.1483 | $0.08579 | $0.08627 | $38.82 | $522,760 |
| 2017-10-29 | $0.08615 | $0.08906 | $0.08592 | $0.08906 | $40.08 | $539,715 |
| 2017-10-31 | $0.09426 | $0.1416 | $0.09326 | $0.1416 | $29.91 | $858,216 |