Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001088 | $0.001090 | $0.0008108 | $0.0008651 | $21.13 | $63,786.81 |
| 2017-09-02 | $0.0008662 | $0.001946 | $0.0008662 | $0.001211 | $1,152.99 | $89,298.04 |
| 2017-09-03 | $0.001212 | $0.001697 | $0.0009849 | $0.001303 | $503.18 | $96,054.66 |
| 2017-09-04 | $0.001303 | $0.001304 | $0.0007416 | $0.001009 | $13.61 | $74,358.14 |
| 2017-09-05 | $0.001014 | $0.001104 | $0.0006774 | $0.0008027 | $6.58 | $59,182.01 |
| 2017-09-06 | $0.0008036 | $0.001247 | $0.0008036 | $0.001241 | $12.34 | $91,498.88 |
| 2017-09-07 | $0.001239 | $0.001239 | $0.0009594 | $0.001113 | $14.01 | $82,096.10 |
| 2017-09-08 | $0.001114 | $0.001148 | $0.0006897 | $0.0007025 | $4.64 | $51,795.22 |
| 2017-09-09 | $0.0007032 | $0.0007370 | $0.0005484 | $0.0005645 | $7.35 | $41,621.89 |
| 2017-09-10 | $0.0005631 | $0.0009471 | $0.0005262 | $0.0009192 | $0.8418 | $67,769.48 |
| 2017-09-11 | $0.0009181 | $0.0009375 | $0.0006644 | $0.0006884 | $32.34 | $50,758.88 |
| 2017-09-12 | $0.0006890 | $0.001180 | $0.0006683 | $0.0006791 | $60.98 | $50,066.40 |
| 2017-09-13 | $0.0006765 | $0.0008726 | $0.0006085 | $0.0007364 | $7.68 | $54,297.40 |
| 2017-09-14 | $0.0007389 | $0.001106 | $0.0007168 | $0.001018 | $61.74 | $75,023.92 |
| 2017-09-15 | $0.001025 | $0.001290 | $0.0007370 | $0.0009622 | $12.38 | $70,943.04 |
| 2017-09-16 | $0.0009597 | $0.001008 | $0.0009422 | $0.0009664 | $6.44 | $71,253.37 |
| 2017-09-17 | $0.0009658 | $0.001499 | $0.0009054 | $0.0009619 | $12.34 | $70,923.65 |
| 2017-09-18 | $0.0009600 | $0.001377 | $0.0006356 | $0.001365 | $124.25 | $100,607 |
| 2017-09-19 | $0.001368 | $0.002021 | $0.001156 | $0.001814 | $3,091.54 | $133,778 |
| 2017-09-20 | $0.001812 | $0.001816 | $0.0009585 | $0.0009607 | $531.02 | $70,834.51 |
| 2017-09-21 | $0.0009560 | $0.001083 | $0.0008000 | $0.001073 | $93.04 | $79,084.23 |
| 2017-09-22 | $0.001071 | $0.001258 | $0.0006549 | $0.0007649 | $150.83 | $56,395.38 |
| 2017-09-23 | $0.0007633 | $0.001117 | $0.0007450 | $0.001054 | $29.81 | $77,740.87 |
| 2017-09-24 | $0.001054 | $0.001171 | $0.0006768 | $0.0008981 | $395.58 | $66,214.00 |
| 2017-09-25 | $0.0008972 | $0.001081 | $0.0008475 | $0.0008498 | $164.69 | $62,653.95 |
| 2017-09-26 | $0.0008530 | $0.0008972 | $0.0007633 | $0.0008122 | $69.63 | $59,884.95 |
| 2017-09-27 | $0.0008100 | $0.001072 | $0.0006151 | $0.0009562 | $32.30 | $70,501.77 |
| 2017-09-28 | $0.0009563 | $0.001051 | $0.0008925 | $0.0009564 | $224.61 | $70,515.48 |
| 2017-09-29 | $0.0009557 | $0.001189 | $0.0008755 | $0.0009360 | $277.77 | $69,012.87 |
| 2017-09-30 | $0.0009361 | $0.0009748 | $0.0006965 | $0.0008512 | $6.50 | $62,760.57 |