Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0005514 | $0.0007483 | $0.0005505 | $0.0007428 | $384.97 | $54,769.12 |
| 2017-06-02 | $0.0007438 | $0.001767 | $0.0007302 | $0.001767 | $1,412.83 | $130,256 |
| 2017-06-03 | $0.001766 | $0.001768 | $0.0006826 | $0.001057 | $581.44 | $77,923.72 |
| 2017-06-04 | $0.001054 | $0.001408 | $0.0009266 | $0.001364 | $59.25 | $100,559 |
| 2017-06-05 | $0.001364 | $0.001428 | $0.0006261 | $0.001268 | $245.26 | $93,472.63 |
| 2017-06-06 | $0.001271 | $0.001437 | $0.0008679 | $0.001101 | $118.64 | $81,143.51 |
| 2017-06-07 | $0.001101 | $0.001195 | $0.0003449 | $0.0009636 | $83.98 | $71,043.83 |
| 2017-06-08 | $0.0009683 | $0.001255 | $0.0006588 | $0.0006634 | $69.17 | $48,911.35 |
| 2017-06-09 | $0.0006625 | $0.001375 | $0.0006461 | $0.001059 | $207.10 | $78,077.82 |
| 2017-06-10 | $0.001061 | $0.001504 | $0.0008064 | $0.001052 | $57.16 | $77,550.65 |
| 2017-06-11 | $0.001051 | $0.002641 | $0.0008588 | $0.002641 | $439.01 | $194,699 |
| 2017-06-12 | $0.002947 | $0.002947 | $0.001288 | $0.001412 | $1,529.24 | $104,117 |
| 2017-06-13 | $0.001310 | $0.001362 | $0.0008951 | $0.001009 | $214.57 | $74,388.37 |
| 2017-06-14 | $0.001008 | $0.001293 | $0.0005931 | $0.001092 | $189.75 | $80,527.86 |
| 2017-06-15 | $0.001092 | $0.001105 | $0.0004901 | $0.0008428 | $378.71 | $62,142.71 |
| 2017-06-16 | $0.0008422 | $0.001110 | $0.0008110 | $0.0008988 | $37.91 | $66,267.90 |
| 2017-06-17 | $0.0008988 | $0.001050 | $0.0008842 | $0.0009878 | $43.62 | $72,831.78 |
| 2017-06-18 | $0.0009880 | $0.0009880 | $0.0003951 | $0.0005392 | $9.42 | $39,754.38 |
| 2017-06-19 | $0.0005381 | $0.0007458 | $0.0004867 | $0.0006651 | $8.70 | $49,035.66 |
| 2017-06-20 | $0.0006506 | $0.0009927 | $0.0006415 | $0.0007566 | $286.96 | $55,783.94 |
| 2017-06-21 | $0.0007566 | $0.0009625 | $0.0003962 | $0.0009297 | $7.34 | $68,544.68 |
| 2017-06-22 | $0.0009297 | $0.001169 | $0.0008345 | $0.001169 | $127.41 | $86,186.64 |
| 2017-06-23 | $0.001169 | $0.001328 | $0.001156 | $0.001280 | $357.76 | $94,389.10 |
| 2017-06-24 | $0.001280 | $0.001288 | $0.0006877 | $0.0007325 | $62.76 | $54,007.42 |
| 2017-06-25 | $0.0007308 | $0.002651 | $0.0006914 | $0.001924 | $59.29 | $141,841 |
| 2017-06-26 | $0.001917 | $0.001927 | $0.0006587 | $0.0006772 | $521.05 | $49,926.91 |
| 2017-06-27 | $0.0006932 | $0.0008256 | $0.0003486 | $0.0004960 | $566.42 | $36,571.83 |
| 2017-06-28 | $0.0004993 | $0.0008761 | $0.0004903 | $0.0007974 | $107.07 | $58,794.63 |
| 2017-06-29 | $0.0007967 | $0.0007983 | $0.0005066 | $0.0006100 | $178.96 | $44,973.95 |
| 2017-06-30 | $0.0006112 | $0.001142 | $0.0005021 | $0.0009621 | $2,789.86 | $70,936.19 |