Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001540 | $0.0001956 | $0.0001502 | $0.0001956 | $1.24 | $14,176.19 |
| 2017-03-02 | $0.0001959 | $0.0001962 | $0.0001782 | $0.0001832 | $49.96 | $13,277.90 |
| 2017-03-03 | $0.0001831 | $0.0001848 | $0.0001254 | $0.0001513 | $93.07 | $10,966.95 |
| 2017-03-04 | $0.0001515 | $0.0001518 | $0.0001316 | $0.0001465 | $0.9106 | $10,624.03 |
| 2017-03-05 | $0.0001464 | $0.0001552 | $0.0001141 | $0.0001148 | $11.57 | $8,323.41 |
| 2017-03-06 | $0.0001148 | $0.0001628 | $0.0001148 | $0.0001628 | $3.61 | $11,805.57 |
| 2017-03-07 | $0.0001628 | $0.0001658 | $0.0001339 | $0.0001341 | $2.22 | $9,735.98 |
| 2017-03-08 | $0.0001341 | $0.0001351 | $0.0001178 | $0.0001216 | $0.5988 | $8,830.27 |
| 2017-03-09 | $0.0001217 | $0.0001641 | $0.0001055 | $0.0001083 | $111.22 | $7,860.94 |
| 2017-03-10 | $0.0001084 | $0.0004356 | $0.0001072 | $0.0001182 | $17.61 | $8,585.27 |
| 2017-03-11 | $0.0001182 | $0.0002627 | $0.0001182 | $0.0001887 | $1.83 | $13,700.13 |
| 2017-03-12 | $0.0001888 | $0.0002179 | $0.00009764 | $0.0001015 | $11.40 | $7,368.25 |
| 2017-03-13 | $0.0001015 | $0.0001382 | $0.0001010 | $0.0001180 | $0.9837 | $8,635.07 |
| 2017-03-14 | $0.0001180 | $0.0001725 | $0.0001178 | $0.0001590 | $10.53 | $11,636.05 |
| 2017-03-15 | $0.0001590 | $0.0001629 | $0.00008699 | $0.00009213 | $38.89 | $6,744.77 |
| 2017-03-16 | $0.00009225 | $0.00009604 | $0.00007810 | $0.00007810 | $33.45 | $5,718.30 |
| 2017-03-17 | $0.00007760 | $0.00009666 | $0.00006008 | $0.00007992 | $2.27 | $5,852.07 |
| 2017-03-18 | $0.00007988 | $0.00009188 | $0.00006475 | $0.00006817 | $14.19 | $4,991.95 |
| 2017-03-19 | $0.00006837 | $0.00007489 | $0.00006837 | $0.00007257 | $4.51 | $5,315.05 |
| 2017-03-20 | $0.00007261 | $0.00009382 | $0.00007257 | $0.00008434 | $0.5877 | $6,177.27 |
| 2017-03-21 | $0.00008443 | $0.0001186 | $0.00008443 | $0.0001184 | $3.71 | $8,672.64 |
| 2017-03-22 | $0.0001184 | $0.0001747 | $0.00008114 | $0.00008393 | $0.1091 | $6,149.45 |
| 2017-03-23 | $0.00008400 | $0.00008424 | $0.00007258 | $0.00007270 | $8.29 | $5,327.25 |
| 2017-03-24 | $0.00007269 | $0.0001022 | $0.00005617 | $0.00005636 | $17.02 | $4,129.93 |
| 2017-03-25 | $0.00005630 | $0.00007806 | $0.00005441 | $0.00007782 | $4.53 | $5,703.47 |
| 2017-03-26 | $0.00007792 | $0.00009072 | $0.00007666 | $0.00007734 | $1.60 | $5,670.98 |
| 2017-03-27 | $0.00007776 | $0.0001036 | $0.00007776 | $0.0001035 | $0.4398 | $7,592.83 |
| 2017-03-28 | $0.0001034 | $0.0001061 | $0.0001025 | $0.0001047 | $1.15 | $7,680.45 |
| 2017-03-29 | $0.0001046 | $0.0001046 | $0.00007304 | $0.00008320 | $18.68 | $6,102.88 |
| 2017-03-30 | $0.00008338 | $0.0001545 | $0.00008338 | $0.00009238 | $3.62 | $6,778.40 |
| 2017-03-31 | $0.00009240 | $0.0001283 | $0.00007974 | $0.0001279 | $6.77 | $9,388.66 |