Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00006890 | $0.00007791 | $0.00006867 | $0.00007788 | $0.4575 | $5,572.98 |
| 2017-01-02 | $0.00007105 | $0.0001124 | $0.00007048 | $0.0001123 | $111.21 | $8,040.88 |
| 2017-01-03 | $0.0001123 | $0.0001138 | $0.00008197 | $0.00008353 | $18.95 | $5,979.12 |
| 2017-01-04 | $0.00008351 | $0.0001033 | $0.00007608 | $0.0001028 | $12.66 | $7,359.89 |
| 2017-01-05 | $0.0001029 | $0.0001563 | $0.00005872 | $0.00009955 | $308.99 | $7,128.17 |
| 2017-01-06 | $0.00009982 | $0.0001351 | $0.00006339 | $0.00006379 | $9.71 | $4,568.17 |
| 2017-01-07 | $0.00006388 | $0.00007075 | $0.00005878 | $0.00007075 | $18.66 | $5,074.52 |
| 2017-01-08 | $0.00007075 | $0.00007464 | $0.00006301 | $0.00006369 | $29.92 | $4,569.04 |
| 2017-01-09 | $0.00006378 | $0.0001246 | $0.00006159 | $0.0001084 | $1.83 | $7,776.51 |
| 2017-01-10 | $0.0001083 | $0.0001098 | $0.00006328 | $0.00006353 | $0.3177 | $4,558.32 |
| 2017-01-11 | $0.00006354 | $0.00007740 | $0.00005620 | $0.00006871 | $2.78 | $4,930.56 |
| 2017-01-12 | $0.00006871 | $0.00006871 | $0.00005793 | $0.00006443 | $0.07789 | $4,623.32 |
| 2017-01-13 | $0.00006439 | $0.00006630 | $0.00005475 | $0.00005477 | $9.26 | $3,930.63 |
| 2017-01-14 | $0.00005484 | $0.00005633 | $0.00004587 | $0.00004883 | $9.95 | $3,504.91 |
| 2017-01-15 | $0.00004881 | $0.00006143 | $0.00004620 | $0.00005236 | $1.54 | $3,758.27 |
| 2017-01-16 | $0.00005236 | $0.00006660 | $0.00004612 | $0.00006635 | $7.10 | $4,763.07 |
| 2017-01-17 | $0.00006636 | $0.00007284 | $0.00005290 | $0.00007259 | $90.08 | $5,211.90 |
| 2017-01-18 | $0.00007263 | $0.0001041 | $0.00006866 | $0.0001041 | $214.43 | $7,476.10 |
| 2017-01-19 | $0.0001045 | $0.0001176 | $0.00007443 | $0.0001169 | $23.24 | $8,396.15 |
| 2017-01-20 | $0.0001169 | $0.0001169 | $0.00008870 | $0.00008950 | $9.94 | $6,426.95 |
| 2017-01-21 | $0.00008950 | $0.00009419 | $0.00005498 | $0.00006388 | $30.34 | $4,587.22 |
| 2017-01-22 | $0.00006388 | $0.0001651 | $0.00006388 | $0.0001341 | $290.86 | $9,629.06 |
| 2017-01-23 | $0.0001343 | $0.0001599 | $0.0001330 | $0.0001540 | $88.12 | $11,058.80 |
| 2017-01-24 | $0.0001522 | $0.0001544 | $0.00008950 | $0.0001090 | $20.89 | $7,828.07 |
| 2017-01-25 | $0.0001090 | $0.0001102 | $0.00006667 | $0.00009490 | $5.49 | $6,818.98 |
| 2017-01-26 | $0.00009499 | $0.0001175 | $0.00007303 | $0.0001122 | $22.49 | $8,059.16 |
| 2017-01-27 | $0.0001122 | $0.0001222 | $0.00008267 | $0.00008842 | $17.50 | $6,357.78 |
| 2017-01-28 | $0.00008842 | $0.00009478 | $0.00007814 | $0.00007816 | $12.84 | $5,621.49 |
| 2017-01-29 | $0.00007816 | $0.0001013 | $0.00007355 | $0.0001011 | $0.1461 | $7,275.51 |
| 2017-01-30 | $0.0001011 | $0.0001107 | $0.00006115 | $0.00006115 | $12.57 | $4,399.01 |
| 2017-01-31 | $0.00006113 | $0.0003330 | $0.00006030 | $0.0001181 | $918.41 | $8,498.25 |