Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0002427 | $0.0002579 | $0.0002427 | $0.0002524 | $1.55 | $18,611.43 |
| 2017-05-02 | $0.0002521 | $0.0002726 | $0.0002005 | $0.0002646 | $5.48 | $19,507.10 |
| 2017-05-03 | $0.0002647 | $0.0003533 | $0.0002629 | $0.0003253 | $0.2212 | $23,985.39 |
| 2017-05-04 | $0.0003223 | $0.0005467 | $0.0003014 | $0.0004038 | $23.29 | $29,771.72 |
| 2017-05-05 | $0.0004049 | $0.0004932 | $0.0001761 | $0.0002205 | $2,030.94 | $16,259.96 |
| 2017-05-06 | $0.0002207 | $0.0002678 | $0.0002176 | $0.0002311 | $47.26 | $17,041.06 |
| 2017-05-07 | $0.0002312 | $0.0002759 | $0.0002312 | $0.0002753 | $23.04 | $20,300.51 |
| 2017-05-08 | $0.0002763 | $0.0002882 | $0.0001672 | $0.0002258 | $43.77 | $16,645.72 |
| 2017-05-09 | $0.0002258 | $0.008215 | $0.0002249 | $0.0003923 | $63.70 | $28,924.71 |
| 2017-05-10 | $0.0003917 | $0.0005970 | $0.0003299 | $0.0003317 | $15.07 | $24,459.55 |
| 2017-05-11 | $0.0003323 | $0.0003484 | $0.0002490 | $0.0003480 | $134.57 | $25,658.32 |
| 2017-05-12 | $0.0003475 | $0.0003668 | $0.0002563 | $0.0003026 | $91.56 | $22,312.53 |
| 2017-05-13 | $0.0003020 | $0.0003474 | $0.0001906 | $0.0003466 | $11.40 | $25,557.83 |
| 2017-05-14 | $0.0003477 | $0.0003953 | $0.0003118 | $0.0003456 | $1.54 | $25,482.33 |
| 2017-05-15 | $0.0003458 | $0.0003607 | $0.0002537 | $0.0003369 | $20.26 | $24,837.93 |
| 2017-05-16 | $0.0003364 | $0.0004122 | $0.0003054 | $0.0003937 | $0.7172 | $29,024.09 |
| 2017-05-17 | $0.0003917 | $0.0004396 | $0.0002039 | $0.0004388 | $17.22 | $32,354.48 |
| 2017-05-18 | $0.0004386 | $0.0005677 | $0.0003242 | $0.0003412 | $20.57 | $25,156.29 |
| 2017-05-19 | $0.0003414 | $0.0004089 | $0.0002878 | $0.0004066 | $20.62 | $29,981.70 |
| 2017-05-20 | $0.0004062 | $0.0004115 | $0.0002512 | $0.0002635 | $105.82 | $19,428.29 |
| 2017-05-21 | $0.0002634 | $0.0003777 | $0.0002506 | $0.0003636 | $68.29 | $26,805.26 |
| 2017-05-22 | $0.0003643 | $0.0004888 | $0.0003282 | $0.0004748 | $56.34 | $35,003.74 |
| 2017-05-23 | $0.0004742 | $0.0009280 | $0.0004349 | $0.0009230 | $90.05 | $68,052.46 |
| 2017-05-24 | $0.0009158 | $0.0009333 | $0.0004541 | $0.0005150 | $28.89 | $37,971.96 |
| 2017-05-25 | $0.0005140 | $0.0006359 | $0.0005039 | $0.0005762 | $75.23 | $42,482.02 |
| 2017-05-26 | $0.0005719 | $0.0007511 | $0.0005719 | $0.0006185 | $292.51 | $45,601.91 |
| 2017-05-27 | $0.0006202 | $0.0006595 | $0.0004915 | $0.0005988 | $39.79 | $44,148.99 |
| 2017-05-28 | $0.0006019 | $0.001159 | $0.0004742 | $0.001151 | $249.99 | $84,852.13 |
| 2017-05-29 | $0.001149 | $0.001177 | $0.0006174 | $0.0006216 | $442.98 | $45,831.65 |
| 2017-05-30 | $0.0006225 | $0.0007281 | $0.0006018 | $0.0006116 | $56.45 | $45,093.24 |
| 2017-05-31 | $0.0006161 | $0.0006603 | $0.0005093 | $0.0005503 | $247.23 | $40,576.25 |