Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006576 | $0.0007011 | $0.0004738 | $0.0006938 | $23.13 | $51,152.89 |
| 2017-08-02 | $0.0006937 | $0.001261 | $0.0004651 | $0.0006553 | $129.99 | $48,311.71 |
| 2017-08-03 | $0.0006564 | $0.002370 | $0.0006555 | $0.0008264 | $177.61 | $60,930.00 |
| 2017-08-04 | $0.0008264 | $0.0009758 | $0.0007948 | $0.0009708 | $52.19 | $71,577.93 |
| 2017-08-05 | $0.0009704 | $0.001264 | $0.0009572 | $0.001251 | $19.80 | $92,201.53 |
| 2017-08-06 | $0.001251 | $0.001775 | $0.001251 | $0.001261 | $277.46 | $92,996.34 |
| 2017-08-07 | $0.001258 | $0.001264 | $0.0005048 | $0.001086 | $714.07 | $80,074.43 |
| 2017-08-08 | $0.001087 | $0.001469 | $0.0007222 | $0.001454 | $50.24 | $107,211 |
| 2017-08-09 | $0.001453 | $0.001457 | $0.001158 | $0.001188 | $143.96 | $87,583.82 |
| 2017-08-10 | $0.001188 | $0.001191 | $0.0005780 | $0.0008465 | $44.56 | $62,415.51 |
| 2017-08-11 | $0.0008465 | $0.001224 | $0.0008427 | $0.001171 | $15.04 | $86,370.23 |
| 2017-08-12 | $0.001171 | $0.001178 | $0.0009823 | $0.0009996 | $29.82 | $73,698.18 |
| 2017-08-13 | $0.0009986 | $0.001570 | $0.0009986 | $0.001499 | $24.52 | $110,486 |
| 2017-08-14 | $0.001522 | $0.001574 | $0.001145 | $0.001170 | $23.94 | $86,236.04 |
| 2017-08-15 | $0.001168 | $0.001179 | $0.0004048 | $0.0007608 | $90.35 | $56,093.39 |
| 2017-08-16 | $0.0007616 | $0.001481 | $0.0007520 | $0.001480 | $170.03 | $109,157 |
| 2017-08-17 | $0.001479 | $0.001485 | $0.001198 | $0.001215 | $213.35 | $89,558.31 |
| 2017-08-18 | $0.001211 | $0.001393 | $0.0008677 | $0.0008971 | $148.64 | $66,139.61 |
| 2017-08-19 | $0.0008978 | $0.001682 | $0.0006385 | $0.001679 | $278.03 | $123,761 |
| 2017-08-20 | $0.001671 | $0.002236 | $0.001130 | $0.001225 | $582.30 | $90,302.25 |
| 2017-08-21 | $0.001220 | $0.001521 | $0.001055 | $0.001442 | $18.12 | $106,304 |
| 2017-08-22 | $0.001444 | $0.001449 | $0.0007209 | $0.0008806 | $26.69 | $64,924.69 |
| 2017-08-23 | $0.0008788 | $0.001451 | $0.0008746 | $0.001291 | $87.40 | $95,200.13 |
| 2017-08-24 | $0.001292 | $0.001344 | $0.0008170 | $0.0008951 | $252.55 | $65,997.46 |
| 2017-08-25 | $0.0008938 | $0.001059 | $0.0008401 | $0.0009471 | $224.39 | $69,833.11 |
| 2017-08-26 | $0.0009213 | $0.001023 | $0.0008734 | $0.001000 | $45.89 | $73,749.87 |
| 2017-08-27 | $0.001000 | $0.001091 | $0.0009660 | $0.0009676 | $97.62 | $71,339.64 |
| 2017-08-28 | $0.0009668 | $0.001004 | $0.0008580 | $0.0009996 | $15.68 | $73,699.59 |
| 2017-08-29 | $0.001001 | $0.001341 | $0.0009830 | $0.001103 | $123.18 | $81,305.72 |
| 2017-08-30 | $0.001101 | $0.001141 | $0.001033 | $0.001135 | $11.57 | $83,659.91 |
| 2017-08-31 | $0.001133 | $0.001143 | $0.0008214 | $0.001088 | $64.59 | $80,244.00 |