Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) 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 | $0.00002051 | $0.00004419 | $0.00001548 | $0.00001549 | $2.03 | $1,095.72 |
| 2016-11-02 | $0.00001549 | $0.00005913 | $0.00001523 | $0.00005913 | $0.1530 | $4,183.91 |
| 2016-11-03 | $0.00005927 | $0.00005958 | $0.00002713 | $0.00002753 | $18.98 | $1,948.32 |
| 2016-11-04 | $0.00002755 | $0.00004241 | $0.00002076 | $0.00004217 | $280.58 | $2,983.84 |
| 2016-11-05 | $0.00004216 | $0.00004947 | $0.00003480 | $0.00003545 | $85.36 | $2,509.36 |
| 2016-11-06 | $0.00003545 | $0.00007630 | $0.00003498 | $0.00007620 | $13.55 | $5,393.51 |
| 2016-11-07 | $0.00007952 | $0.00007952 | $0.00003790 | $0.00003790 | $11.02 | $2,682.52 |
| 2016-11-08 | $0.00003791 | $0.00006392 | $0.00002132 | $0.00005681 | $168.67 | $4,020.61 |
| 2016-11-09 | $0.00005679 | $0.00005906 | $0.00001460 | $0.00003823 | $49.62 | $2,706.97 |
| 2016-11-10 | $0.00003824 | $0.00006420 | $0.00002845 | $0.00002862 | $8.73 | $2,026.37 |
| 2016-11-11 | $0.00002862 | $0.00006023 | $0.00002858 | $0.00006023 | $4.40 | $4,265.33 |
| 2016-11-12 | $0.00006023 | $0.00007773 | $0.00002819 | $0.00007756 | $20.25 | $5,494.16 |
| 2016-11-13 | $0.00007756 | $0.00007757 | $0.00004913 | $0.00004918 | $21.28 | $3,484.25 |
| 2016-11-14 | $0.00004918 | $0.00004997 | $0.00002993 | $0.00004315 | $5.60 | $3,056.99 |
| 2016-11-15 | $0.00004317 | $0.00005010 | $0.00004270 | $0.00004981 | $0.8113 | $3,529.73 |
| 2016-11-16 | $0.00004981 | $0.00005174 | $0.00002930 | $0.00004949 | $3.72 | $3,507.31 |
| 2016-11-17 | $0.00004949 | $0.00005025 | $0.00001682 | $0.00003707 | $47.33 | $2,626.96 |
| 2016-11-18 | $0.00003705 | $0.00004650 | $0.00002251 | $0.00004399 | $34.13 | $3,118.24 |
| 2016-11-19 | $0.00004398 | $0.00004509 | $0.00003000 | $0.00004508 | $232.68 | $3,195.35 |
| 2016-11-20 | $0.00004509 | $0.00004532 | $0.00002913 | $0.00002924 | $3.73 | $2,073.08 |
| 2016-11-21 | $0.00002924 | $0.00004447 | $0.00002236 | $0.00004437 | $8.52 | $3,146.45 |
| 2016-11-22 | $0.00004435 | $0.00005925 | $0.00002988 | $0.00003758 | $1,462.18 | $2,665.57 |
| 2016-11-23 | $0.00003758 | $0.00004513 | $0.00002968 | $0.00003041 | $12.76 | $2,156.79 |
| 2016-11-24 | $0.00003041 | $0.00005061 | $0.00003041 | $0.00003067 | $9.85 | $2,175.85 |
| 2016-11-25 | $0.00003067 | $0.00003714 | $0.00002978 | $0.00003432 | $2.73 | $2,434.96 |
| 2016-11-26 | $0.00003432 | $0.00004871 | $0.00003429 | $0.00004697 | $5.30 | $3,332.27 |
| 2016-11-27 | $0.00004695 | $0.00004697 | $0.00002950 | $0.00004392 | $17.22 | $3,117.04 |
| 2016-11-28 | $0.00004395 | $0.00004404 | $0.00002945 | $0.00002949 | $4.64 | $2,093.28 |
| 2016-11-29 | $0.00002949 | $0.00004519 | $0.00002204 | $0.00004511 | $3.77 | $3,202.68 |
| 2016-11-30 | $0.00004511 | $0.00004540 | $0.00002983 | $0.00003026 | $2.68 | $2,148.65 |