Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001279 | $0.0001349 | $0.0001178 | $0.0001185 | $4.13 | $8,697.72 |
| 2017-04-02 | $0.0001185 | $0.0001186 | $0.00009718 | $0.0001030 | $14.76 | $7,563.48 |
| 2017-04-03 | $0.0001031 | $0.0001229 | $0.0001031 | $0.0001136 | $99.15 | $8,341.83 |
| 2017-04-04 | $0.0001138 | $0.0001146 | $0.0001012 | $0.0001023 | $0.5255 | $7,512.73 |
| 2017-04-05 | $0.0001024 | $0.0001055 | $0.00008918 | $0.0001019 | $13.40 | $7,480.18 |
| 2017-04-06 | $0.0001020 | $0.0001429 | $0.0001020 | $0.0001316 | $7.47 | $9,662.34 |
| 2017-04-07 | $0.0001313 | $0.0001920 | $0.0001302 | $0.0001447 | $10.90 | $10,629.46 |
| 2017-04-08 | $0.0001502 | $0.0001519 | $0.0001035 | $0.0001286 | $9.07 | $9,448.77 |
| 2017-04-09 | $0.0001286 | $0.0001305 | $0.0001145 | $0.0001154 | $0.2797 | $8,483.82 |
| 2017-04-10 | $0.0001155 | $0.0001190 | $0.00007070 | $0.00009551 | $67.96 | $7,020.35 |
| 2017-04-11 | $0.00009553 | $0.0001111 | $0.00008405 | $0.00009194 | $40.27 | $6,759.13 |
| 2017-04-12 | $0.00009192 | $0.0001428 | $0.00009175 | $0.0001158 | $8.98 | $8,514.75 |
| 2017-04-13 | $0.0001159 | $0.0002263 | $0.0001048 | $0.0001049 | $23.14 | $7,712.08 |
| 2017-04-14 | $0.0001050 | $0.0001645 | $0.0001045 | $0.0001631 | $2.34 | $11,996.73 |
| 2017-04-15 | $0.0001631 | $0.0001733 | $0.0001180 | $0.0001732 | $31.48 | $12,751.64 |
| 2017-04-16 | $0.0001728 | $0.0002039 | $0.0001666 | $0.0001666 | $185.12 | $12,265.90 |
| 2017-04-17 | $0.0001667 | $0.0002233 | $0.0001627 | $0.0001809 | $43.85 | $13,320.77 |
| 2017-04-18 | $0.0001809 | $0.0001824 | $0.0001498 | $0.0001712 | $53.15 | $12,609.07 |
| 2017-04-19 | $0.0001718 | $0.0002404 | $0.0001718 | $0.0001991 | $32.80 | $14,678.26 |
| 2017-04-20 | $0.0001988 | $0.0002099 | $0.0001844 | $0.0001895 | $5.66 | $13,966.66 |
| 2017-04-21 | $0.0001895 | $0.0002029 | $0.0001806 | $0.0002026 | $13.41 | $14,939.90 |
| 2017-04-22 | $0.0002020 | $0.0002565 | $0.0001931 | $0.0002535 | $46.63 | $18,689.00 |
| 2017-04-23 | $0.0002500 | $0.0003222 | $0.0002143 | $0.0002380 | $253.71 | $17,545.30 |
| 2017-04-24 | $0.0002387 | $0.0002580 | $0.0001594 | $0.0001875 | $28.48 | $13,825.99 |
| 2017-04-25 | $0.0001876 | $0.0002971 | $0.0001678 | $0.0002567 | $413.82 | $18,929.43 |
| 2017-04-26 | $0.0002572 | $0.0003796 | $0.0002094 | $0.0002552 | $394.73 | $18,816.40 |
| 2017-04-27 | $0.0002554 | $0.0002744 | $0.0002409 | $0.0002537 | $25.63 | $18,707.72 |
| 2017-04-28 | $0.0002537 | $0.0002537 | $0.0001952 | $0.0002003 | $82.14 | $14,770.47 |
| 2017-04-29 | $0.0002004 | $0.0002737 | $0.0001936 | $0.0002296 | $15.60 | $16,925.60 |
| 2017-04-30 | $0.0002296 | $0.0002711 | $0.0002026 | $0.0002426 | $30.33 | $17,888.58 |