Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0008517 | $0.0009393 | $0.0006715 | $0.0007916 | $31.15 | $58,362.43 |
| 2017-10-02 | $0.0007912 | $0.0009378 | $0.0007320 | $0.0009206 | $32.74 | $67,873.30 |
| 2017-10-03 | $0.0009206 | $0.002236 | $0.0009168 | $0.001168 | $97.09 | $86,115.12 |
| 2017-10-04 | $0.001170 | $0.001320 | $0.0007148 | $0.0009983 | $374.68 | $73,607.05 |
| 2017-10-05 | $0.0009992 | $0.001004 | $0.0008294 | $0.0008853 | $41.25 | $65,273.80 |
| 2017-10-06 | $0.0008853 | $0.001008 | $0.0008138 | $0.0008228 | $148.48 | $60,666.63 |
| 2017-10-07 | $0.0008231 | $0.001085 | $0.0007842 | $0.001024 | $2.35 | $75,503.90 |
| 2017-10-08 | $0.001023 | $0.001305 | $0.0006994 | $0.0008508 | $56.03 | $62,730.04 |
| 2017-10-09 | $0.0008510 | $0.0009603 | $0.0007456 | $0.0007456 | $95.67 | $54,973.80 |
| 2017-10-10 | $0.0007456 | $0.0008809 | $0.0006846 | $0.0007813 | $162.35 | $57,607.58 |
| 2017-10-11 | $0.0008236 | $0.0009666 | $0.0007924 | $0.0008716 | $122.68 | $64,266.28 |
| 2017-10-12 | $0.0008719 | $0.001238 | $0.0008697 | $0.001004 | $80.32 | $74,013.82 |
| 2017-10-13 | $0.001007 | $0.001244 | $0.0009590 | $0.001144 | $136.80 | $84,347.08 |
| 2017-10-14 | $0.001144 | $0.001215 | $0.0007074 | $0.001160 | $96.52 | $85,551.82 |
| 2017-10-15 | $0.001162 | $0.001230 | $0.0009911 | $0.001128 | $5.68 | $83,151.18 |
| 2017-10-16 | $0.001128 | $0.001134 | $0.0005653 | $0.001008 | $25.08 | $74,347.82 |
| 2017-10-17 | $0.001009 | $0.001208 | $0.001004 | $0.001120 | $30.88 | $82,582.72 |
| 2017-10-18 | $0.001120 | $0.001343 | $0.0009421 | $0.001259 | $50.13 | $92,824.55 |
| 2017-10-19 | $0.001259 | $0.001315 | $0.001042 | $0.001071 | $46.93 | $78,986.17 |
| 2017-10-20 | $0.001072 | $0.001408 | $0.001069 | $0.001405 | $222.76 | $103,607 |
| 2017-10-21 | $0.001403 | $0.001403 | $0.001044 | $0.001063 | $21.67 | $78,368.31 |
| 2017-10-22 | $0.001063 | $0.001112 | $0.0005848 | $0.001001 | $75.49 | $73,805.17 |
| 2017-10-23 | $0.0009994 | $0.001061 | $0.0009573 | $0.001039 | $118.67 | $76,601.74 |
| 2017-10-24 | $0.001037 | $0.001110 | $0.0006410 | $0.0006419 | $18.94 | $47,329.18 |
| 2017-10-25 | $0.0006447 | $0.001281 | $0.0006261 | $0.0009840 | $50.38 | $72,550.21 |
| 2017-10-26 | $0.0009839 | $0.001667 | $0.0009833 | $0.001096 | $109.07 | $80,813.20 |
| 2017-10-27 | $0.001085 | $0.001132 | $0.001006 | $0.001008 | $77.72 | $74,353.72 |
| 2017-10-28 | $0.001010 | $0.001022 | $0.0006876 | $0.0006898 | $15.10 | $50,860.40 |
| 2017-10-29 | $0.0006888 | $0.001049 | $0.0006870 | $0.001027 | $18.78 | $75,711.82 |
| 2017-10-30 | $0.001007 | $0.001067 | $0.0006866 | $0.0007378 | $41.93 | $54,400.99 |
| 2017-10-31 | $0.0007353 | $0.0007683 | $0.0006916 | $0.0007549 | $349.04 | $55,655.65 |