Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0009618 | $0.001038 | $0.0007150 | $0.0008427 | $1,567.61 | $62,129.51 |
| 2017-07-02 | $0.0008426 | $0.001076 | $0.0007175 | $0.001072 | $129.22 | $79,034.10 |
| 2017-07-03 | $0.001068 | $0.001090 | $0.0007892 | $0.0008186 | $12.38 | $60,353.43 |
| 2017-07-04 | $0.0008167 | $0.0008806 | $0.0007156 | $0.0008288 | $244.18 | $61,107.76 |
| 2017-07-05 | $0.0008284 | $0.001051 | $0.0008251 | $0.001044 | $362.28 | $76,946.06 |
| 2017-07-06 | $0.001044 | $0.001320 | $0.0009423 | $0.001261 | $8.06 | $92,937.35 |
| 2017-07-07 | $0.001261 | $0.001320 | $0.0007646 | $0.0007723 | $15.11 | $56,944.82 |
| 2017-07-08 | $0.0007730 | $0.001099 | $0.0007691 | $0.0008526 | $153.52 | $62,858.85 |
| 2017-07-09 | $0.0008533 | $0.0009784 | $0.0006712 | $0.0009630 | $24.66 | $71,005.20 |
| 2017-07-10 | $0.0009649 | $0.001214 | $0.0007750 | $0.001150 | $44.02 | $84,793.88 |
| 2017-07-11 | $0.001148 | $0.001162 | $0.0004865 | $0.0005117 | $42.22 | $37,725.56 |
| 2017-07-12 | $0.0005091 | $0.001073 | $0.0005087 | $0.0009415 | $52.95 | $69,414.99 |
| 2017-07-13 | $0.0009422 | $0.001212 | $0.0008429 | $0.001182 | $98.42 | $87,132.59 |
| 2017-07-14 | $0.001181 | $0.001501 | $0.0009045 | $0.0009110 | $743.96 | $67,170.06 |
| 2017-07-15 | $0.0009095 | $0.001124 | $0.0007569 | $0.0008700 | $1,357.92 | $64,145.73 |
| 2017-07-16 | $0.0008674 | $0.001320 | $0.0007933 | $0.001223 | $541.81 | $90,162.90 |
| 2017-07-17 | $0.001174 | $0.002415 | $0.001078 | $0.001097 | $148.19 | $80,878.08 |
| 2017-07-18 | $0.0009995 | $0.001496 | $0.0007708 | $0.001469 | $157.72 | $108,298 |
| 2017-07-19 | $0.001471 | $0.001538 | $0.001182 | $0.001401 | $7.91 | $103,313 |
| 2017-07-20 | $0.001338 | $0.001871 | $0.001268 | $0.001729 | $187.61 | $127,513 |
| 2017-07-21 | $0.001742 | $0.001748 | $0.0006304 | $0.001023 | $698.85 | $75,450.82 |
| 2017-07-22 | $0.001023 | $0.001628 | $0.0007397 | $0.001369 | $203.08 | $100,936 |
| 2017-07-23 | $0.001369 | $0.001500 | $0.0008791 | $0.001499 | $96.86 | $110,526 |
| 2017-07-24 | $0.001497 | $0.001581 | $0.0008402 | $0.0008415 | $35.45 | $62,040.96 |
| 2017-07-25 | $0.0008414 | $0.001391 | $0.0007327 | $0.001391 | $5.27 | $102,531 |
| 2017-07-26 | $0.001391 | $0.001517 | $0.001178 | $0.001507 | $352.60 | $111,132 |
| 2017-07-27 | $0.001512 | $0.001568 | $0.001154 | $0.001206 | $38.44 | $88,909.49 |
| 2017-07-28 | $0.001204 | $0.001577 | $0.001202 | $0.001575 | $229.02 | $116,153 |
| 2017-07-29 | $0.001569 | $0.001576 | $0.001134 | $0.001147 | $26.48 | $84,557.94 |
| 2017-07-30 | $0.001147 | $0.001552 | $0.0007099 | $0.0008192 | $218.00 | $60,397.89 |
| 2017-07-31 | $0.0008200 | $0.0008859 | $0.0004334 | $0.0006573 | $7.14 | $48,459.90 |