Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) 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 | $0.00003553 | $0.00004301 | $0.00002447 | $0.00003468 | $3.47 | $2,437.10 |
| 2016-10-02 | $0.00003468 | $0.00003564 | $0.00001833 | $0.00001835 | $2.24 | $1,289.73 |
| 2016-10-03 | $0.00001835 | $0.00001839 | $0.00001833 | $0.00001835 | $2.24 | $1,290.27 |
| 2016-10-04 | $0.00003058 | $0.00004269 | $0.00002438 | $0.00003660 | $57.27 | $2,573.71 |
| 2016-10-05 | $0.00003660 | $0.00003670 | $0.00003047 | $0.00003329 | $3.55 | $2,341.61 |
| 2016-10-06 | $0.00003329 | $0.00003674 | $0.00002359 | $0.00002450 | $32.39 | $1,723.69 |
| 2016-10-07 | $0.00002450 | $0.00002468 | $0.00002325 | $0.00002468 | $0.1234 | $1,736.52 |
| 2016-10-08 | $0.00002475 | $0.00002476 | $0.00002475 | $0.00002476 | $2.33 | $1,742.66 |
| 2016-10-09 | $0.00002477 | $0.00003087 | $0.00002467 | $0.00003084 | $0.8018 | $2,170.52 |
| 2016-10-10 | $0.00003084 | $0.00003107 | $0.00003081 | $0.00003095 | $0.3928 | $2,178.82 |
| 2016-10-11 | $0.00003095 | $0.00003206 | $0.00002474 | $0.00003141 | $1.33 | $2,211.39 |
| 2016-10-12 | $0.00003139 | $0.00003139 | $0.00001908 | $0.00001929 | $2.03 | $1,358.06 |
| 2016-10-13 | $0.00001928 | $0.00002026 | $0.00001926 | $0.00001929 | $0.3879 | $1,358.74 |
| 2016-10-14 | $0.00001930 | $0.00003178 | $0.00001930 | $0.00001941 | $23.86 | $1,366.89 |
| 2016-10-15 | $0.00001941 | $0.00002558 | $0.00001919 | $0.00002554 | $0.03354 | $1,801.66 |
| 2016-10-16 | $0.00002555 | $0.00002565 | $0.00001921 | $0.00001924 | $12.81 | $1,357.66 |
| 2016-10-17 | $0.00001925 | $0.00002546 | $0.00001918 | $0.00002237 | $0.7671 | $1,578.83 |
| 2016-10-18 | $0.00002238 | $0.00002560 | $0.00001350 | $0.00001747 | $2.45 | $1,233.47 |
| 2016-10-19 | $0.00001748 | $0.00001758 | $0.00001282 | $0.00001284 | $3.87 | $906.39 |
| 2016-10-20 | $0.00001284 | $0.00001374 | $0.00001259 | $0.00001374 | $5.68 | $969.96 |
| 2016-10-21 | $0.00001374 | $0.00002446 | $0.00001373 | $0.00001899 | $0.5665 | $1,340.84 |
| 2016-10-22 | $0.00001898 | $0.00002153 | $0.00001267 | $0.00002150 | $9.68 | $1,518.78 |
| 2016-10-23 | $0.00002150 | $0.00002623 | $0.00001964 | $0.00001971 | $0.1091 | $1,392.36 |
| 2016-10-24 | $0.00001971 | $0.00001972 | $0.00001958 | $0.00001961 | $8.23 | $1,385.44 |
| 2016-10-25 | $0.00001961 | $0.00002658 | $0.00001961 | $0.00002630 | $5.80 | $1,858.34 |
| 2016-10-26 | $0.00002631 | $0.00002693 | $0.00001983 | $0.00002652 | $2.55 | $1,873.77 |
| 2016-10-27 | $0.00002652 | $0.00003119 | $0.00002048 | $0.00002375 | $4.92 | $1,678.18 |
| 2016-10-28 | $0.00002376 | $0.00003448 | $0.00002072 | $0.00003448 | $0.5467 | $2,436.43 |
| 2016-10-29 | $0.00003448 | $0.00003520 | $0.00002541 | $0.00002974 | $20.96 | $2,103.09 |
| 2016-10-30 | $0.00002973 | $0.00002973 | $0.00002097 | $0.00002106 | $5.19 | $1,489.10 |
| 2016-10-31 | $0.00002106 | $0.00004456 | $0.00001383 | $0.00002052 | $16.71 | $1,451.26 |