Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) 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 | $0.00004454 | $0.00005155 | $0.00003431 | $0.00003434 | $101.28 | $2,397.34 |
| 2016-09-02 | $0.00003434 | $0.00004025 | $0.00002854 | $0.00003990 | $62.86 | $2,785.89 |
| 2016-09-03 | $0.00003990 | $0.00005125 | $0.00002967 | $0.00004786 | $108.33 | $3,342.24 |
| 2016-09-04 | $0.00004789 | $0.00005338 | $0.00003103 | $0.00004260 | $95.00 | $2,976.12 |
| 2016-09-05 | $0.00004263 | $0.00004910 | $0.00003669 | $0.00004246 | $45.03 | $2,968.18 |
| 2016-09-06 | $0.00004246 | $0.00004811 | $0.00003040 | $0.00004307 | $23.66 | $3,011.14 |
| 2016-09-07 | $0.00004307 | $0.00004311 | $0.00003690 | $0.00004007 | $35.96 | $2,801.69 |
| 2016-09-08 | $0.00004007 | $0.00004396 | $0.00003504 | $0.00003817 | $9.79 | $2,669.62 |
| 2016-09-09 | $0.00003816 | $0.00009071 | $0.00002941 | $0.00002941 | $41.23 | $2,057.51 |
| 2016-09-10 | $0.00002942 | $0.00004311 | $0.00002837 | $0.00003742 | $42.57 | $2,618.48 |
| 2016-09-11 | $0.00003742 | $0.00006232 | $0.00003118 | $0.00003640 | $186.62 | $2,547.78 |
| 2016-09-12 | $0.00003642 | $0.00004259 | $0.00003636 | $0.00003653 | $30.01 | $2,556.92 |
| 2016-09-13 | $0.00003653 | $0.00004260 | $0.00002356 | $0.00003421 | $36.48 | $2,395.65 |
| 2016-09-14 | $0.00003419 | $0.00003672 | $0.00002616 | $0.00003053 | $13.99 | $2,138.40 |
| 2016-09-15 | $0.00003053 | $0.00003055 | $0.00003036 | $0.00003036 | $0.9025 | $2,126.82 |
| 2016-09-16 | $0.00003036 | $0.00003046 | $0.00002677 | $0.00002677 | $1.14 | $1,875.16 |
| 2016-09-17 | $0.00002678 | $0.00003574 | $0.00002548 | $0.00003574 | $0.6618 | $2,503.99 |
| 2016-09-18 | $0.00003575 | $0.00004269 | $0.00003552 | $0.00003812 | $0.2857 | $2,671.35 |
| 2016-09-19 | $0.00003812 | $0.00003818 | $0.00003049 | $0.00003052 | $19.60 | $2,138.94 |
| 2016-09-20 | $0.00003052 | $0.00004310 | $0.00003046 | $0.00003223 | $8.15 | $2,259.84 |
| 2016-09-21 | $0.00003198 | $0.00004192 | $0.00002385 | $0.00002985 | $35.98 | $2,093.44 |
| 2016-09-22 | $0.00002986 | $0.00002992 | $0.00001789 | $0.00001789 | $4.71 | $1,254.65 |
| 2016-09-23 | $0.00001789 | $0.00003013 | $0.00001787 | $0.00003011 | $7.62 | $2,112.03 |
| 2016-09-24 | $0.00003011 | $0.00004228 | $0.00003010 | $0.00003071 | $49.99 | $2,154.33 |
| 2016-09-25 | $0.00003071 | $0.00004246 | $0.00003002 | $0.00003004 | $26.09 | $2,108.37 |
| 2016-09-26 | $0.00003004 | $0.00004207 | $0.00002425 | $0.00003040 | $9.37 | $2,133.83 |
| 2016-09-27 | $0.00003040 | $0.00003041 | $0.00001815 | $0.00001819 | $46.06 | $1,276.61 |
| 2016-09-28 | $0.00001819 | $0.00002739 | $0.00001816 | $0.00002739 | $0.7689 | $1,923.26 |
| 2016-09-29 | $0.00002740 | $0.00002764 | $0.00002626 | $0.00002764 | $0.9715 | $1,941.58 |
| 2016-09-30 | $0.00002764 | $0.00003638 | $0.00002761 | $0.00003553 | $0.3537 | $2,496.42 |