Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) 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 | $0.00004609 | $0.00007718 | $0.00004170 | $0.00004244 | $149.80 | $0 |
| 2016-08-02 | $0.00004245 | $0.00004290 | $0.00003188 | $0.00003285 | $24.67 | $0 |
| 2016-08-03 | $0.00003292 | $0.0001012 | $0.00003249 | $0.00006730 | $27.71 | $0 |
| 2016-08-04 | $0.00006729 | $0.00006881 | $0.00004005 | $0.00004048 | $17.20 | $0 |
| 2016-08-05 | $0.00004048 | $0.00009955 | $0.00004037 | $0.00006615 | $78.41 | $0 |
| 2016-08-06 | $0.00006615 | $0.0001031 | $0.00006332 | $0.00006381 | $99.41 | $0 |
| 2016-08-07 | $0.00006381 | $0.00006420 | $0.00005930 | $0.00005933 | $88.73 | $0 |
| 2016-08-11 | $0.00005369 | $0.00005372 | $0.00004713 | $0.00004713 | $4.52 | $0 |
| 2016-08-12 | $0.00004710 | $0.00005885 | $0.00004670 | $0.00005876 | $0.7347 | $0 |
| 2016-08-13 | $0.00005874 | $0.0005890 | $0.00005850 | $0.0002869 | $657.56 | $0 |
| 2016-08-14 | $0.0002869 | $0.002783 | $0.0002869 | $0.0004463 | $1,572.86 | $0 |
| 2016-08-15 | $0.0004463 | $0.0008257 | $0.0003449 | $0.0003933 | $852.26 | $27,146.77 |
| 2016-08-16 | $0.0003933 | $0.0008687 | $0.0002857 | $0.0002857 | $417.27 | $19,742.57 |
| 2016-08-17 | $0.0002859 | $0.0005019 | $0.0002857 | $0.0003586 | $23.27 | $24,799.24 |
| 2016-08-18 | $0.0003589 | $0.0004595 | $0.0003444 | $0.0004595 | $4.93 | $31,798.12 |
| 2016-08-19 | $0.0004595 | $0.0007368 | $0.0002880 | $0.0006152 | $3,943.17 | $42,628.95 |
| 2016-08-20 | $0.0006157 | $0.0008885 | $0.0002890 | $0.0005760 | $7,573.89 | $39,952.09 |
| 2016-08-21 | $0.0005762 | $0.0008493 | $0.0005700 | $0.0008492 | $4,976.71 | $58,933.17 |
| 2016-08-22 | $0.0008378 | $0.0009065 | $0.0007022 | $0.0007687 | $1,963.24 | $53,381.63 |
| 2016-08-23 | $0.0007688 | $0.0008245 | $0.0005286 | $0.0006668 | $3,436.03 | $46,318.90 |
| 2016-08-24 | $0.0006668 | $0.0006721 | $0.0004647 | $0.0005165 | $2,622.94 | $35,887.42 |
| 2016-08-25 | $0.0005165 | $0.0005707 | $0.0003492 | $0.0004351 | $922.76 | $30,261.35 |
| 2016-08-26 | $0.0004331 | $0.0004332 | $0.0002903 | $0.0002905 | $492.73 | $20,214.02 |
| 2016-08-27 | $0.0002905 | $0.0003738 | $0.0002780 | $0.0003192 | $511.83 | $22,220.03 |
| 2016-08-28 | $0.0003191 | $0.0003726 | $0.00001778 | $0.00005762 | $1,184.50 | $4,013.46 |
| 2016-08-29 | $0.00004709 | $0.0002029 | $0.00004160 | $0.00007293 | $1,296.60 | $5,081.52 |
| 2016-08-30 | $0.00007298 | $0.00007338 | $0.00002468 | $0.00003488 | $637.19 | $2,433.52 |
| 2016-08-31 | $0.00003489 | $0.00004620 | $0.00002354 | $0.00004454 | $216.73 | $3,108.25 |