Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001181 | $0.0004085 | $0.00008906 | $0.00008944 | $401.09 | $6,453.48 |
| 2017-02-02 | $0.00008944 | $0.0001112 | $0.00008834 | $0.0001017 | $34.62 | $7,335.10 |
| 2017-02-03 | $0.0001016 | $0.0001044 | $0.00008451 | $0.0001007 | $13.56 | $7,268.96 |
| 2017-02-04 | $0.0001009 | $0.0001200 | $0.00007460 | $0.00007480 | $20.19 | $5,398.58 |
| 2017-02-05 | $0.00007485 | $0.0001233 | $0.00007330 | $0.00009922 | $4.54 | $7,161.64 |
| 2017-02-06 | $0.00009932 | $0.0001090 | $0.00009315 | $0.00009343 | $1.93 | $6,744.97 |
| 2017-02-07 | $0.00009361 | $0.0001238 | $0.00008337 | $0.00008391 | $11.52 | $6,058.14 |
| 2017-02-08 | $0.00008399 | $0.0001155 | $0.00008399 | $0.0001039 | $2.88 | $7,501.35 |
| 2017-02-09 | $0.0001041 | $0.0001158 | $0.00008885 | $0.0001158 | $0.7853 | $8,365.12 |
| 2017-02-10 | $0.0001160 | $0.0001164 | $0.00008520 | $0.00008898 | $3.90 | $6,425.52 |
| 2017-02-11 | $0.00008900 | $0.00009076 | $0.00007029 | $0.00007031 | $2.60 | $5,077.80 |
| 2017-02-12 | $0.00007025 | $0.0001320 | $0.00006978 | $0.0001254 | $6.56 | $9,059.45 |
| 2017-02-13 | $0.0001254 | $0.0001344 | $0.00009901 | $0.00009906 | $1.95 | $7,155.07 |
| 2017-02-14 | $0.00009917 | $0.0001048 | $0.00009916 | $0.0001001 | $4.44 | $7,227.43 |
| 2017-02-15 | $0.0001003 | $0.0001007 | $0.00007518 | $0.00007534 | $5.22 | $5,441.26 |
| 2017-02-16 | $0.00007535 | $0.0001137 | $0.00007162 | $0.0001006 | $2.33 | $7,264.36 |
| 2017-02-17 | $0.0001004 | $0.0001789 | $0.0001004 | $0.0001674 | $43.27 | $12,095.83 |
| 2017-02-18 | $0.0001679 | $0.0002630 | $0.0001665 | $0.0002629 | $158.73 | $18,997.81 |
| 2017-02-19 | $0.0002630 | $0.0002639 | $0.0001778 | $0.0002577 | $25.93 | $18,624.64 |
| 2017-02-20 | $0.0002579 | $0.0002583 | $0.0001122 | $0.0001150 | $22.05 | $8,318.26 |
| 2017-02-21 | $0.0001150 | $0.0002044 | $0.00008908 | $0.0001587 | $0.4222 | $11,473.49 |
| 2017-02-22 | $0.0001586 | $0.0001767 | $0.00009242 | $0.0001744 | $272.55 | $12,611.29 |
| 2017-02-23 | $0.0001744 | $0.0001779 | $0.00009406 | $0.0001226 | $3.35 | $8,868.77 |
| 2017-02-24 | $0.0001233 | $0.0002025 | $0.0001017 | $0.0001024 | $6.53 | $7,406.23 |
| 2017-02-25 | $0.0001021 | $0.0002269 | $0.0001020 | $0.0002261 | $7.83 | $16,357.08 |
| 2017-02-26 | $0.0002262 | $0.0002591 | $0.0002055 | $0.0002060 | $38.57 | $14,901.38 |
| 2017-02-27 | $0.0002057 | $0.0002304 | $0.00009565 | $0.0001646 | $9.82 | $11,907.43 |
| 2017-02-28 | $0.0001647 | $0.0002222 | $0.0001419 | $0.0001540 | $6.04 | $11,158.64 |