Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0007542 | $0.001041 | $0.0007368 | $0.001024 | $139.91 | $75,478.84 |
| 2017-11-02 | $0.001025 | $0.001095 | $0.0006688 | $0.001049 | $145.55 | $77,365.59 |
| 2017-11-03 | $0.001048 | $0.001050 | $0.0009322 | $0.0009375 | $6.74 | $69,122.13 |
| 2017-11-04 | $0.0009476 | $0.0009641 | $0.0008324 | $0.0008389 | $5.04 | $61,853.69 |
| 2017-11-05 | $0.0008565 | $0.001028 | $0.0007882 | $0.001020 | $0.8844 | $75,203.09 |
| 2017-11-06 | $0.001022 | $0.001025 | $0.0007900 | $0.0008771 | $28.24 | $64,665.75 |
| 2017-11-07 | $0.0008753 | $0.001004 | $0.0008753 | $0.0008968 | $17.53 | $66,119.41 |
| 2017-11-08 | $0.0008940 | $0.001098 | $0.0006970 | $0.0007483 | $0.002749 | $55,173.83 |
| 2017-11-09 | $0.0007321 | $0.001134 | $0.0007228 | $0.001008 | $51.00 | $74,318.33 |
| 2017-11-10 | $0.001013 | $0.001024 | $0.0007325 | $0.0008965 | $49.04 | $66,096.63 |
| 2017-11-11 | $0.0008871 | $0.001114 | $0.0008409 | $0.001071 | $73.49 | $78,972.90 |
| 2017-11-12 | $0.001071 | $0.001071 | $0.0005193 | $0.0007626 | $234.84 | $56,223.74 |
| 2017-11-13 | $0.0007638 | $0.0009416 | $0.0007379 | $0.0008062 | $35.98 | $59,442.50 |
| 2017-11-14 | $0.0008079 | $0.0009297 | $0.0007753 | $0.0009071 | $8.58 | $66,879.42 |
| 2017-11-15 | $0.0009082 | $0.0009984 | $0.0009017 | $0.0009920 | $38.23 | $73,139.68 |
| 2017-11-16 | $0.0009987 | $0.001040 | $0.0008701 | $0.001017 | $334.09 | $74,982.63 |
| 2017-11-17 | $0.001015 | $0.001039 | $0.0009135 | $0.0009260 | $4.42 | $68,270.85 |
| 2017-11-18 | $0.0009224 | $0.0009677 | $0.0008240 | $0.0008664 | $121.32 | $63,880.74 |
| 2017-11-19 | $0.0008648 | $0.0009348 | $0.0007212 | $0.0008308 | $92.91 | $61,252.35 |
| 2017-11-20 | $0.0008302 | $0.0008409 | $0.0007391 | $0.0007463 | $117.64 | $55,027.91 |
| 2017-11-21 | $0.0007464 | $0.0008410 | $0.0007066 | $0.0008221 | $7.73 | $60,616.79 |
| 2017-11-22 | $0.0008240 | $0.001079 | $0.0008211 | $0.0008975 | $24.64 | $66,175.59 |
| 2017-11-23 | $0.0008867 | $0.0009511 | $0.0006446 | $0.0006446 | $216.74 | $47,524.05 |
| 2017-11-24 | $0.0006436 | $0.0007889 | $0.0006322 | $0.0007886 | $24.48 | $58,145.59 |
| 2017-11-25 | $0.0007842 | $0.001061 | $0.0007548 | $0.001061 | $10.71 | $78,241.50 |
| 2017-11-26 | $0.001061 | $0.001078 | $0.0007519 | $0.0008373 | $121.91 | $61,736.83 |
| 2017-11-27 | $0.0008380 | $0.001068 | $0.0007960 | $0.001062 | $29.57 | $78,298.27 |
| 2017-11-28 | $0.001064 | $0.001152 | $0.0009671 | $0.001127 | $0.5096 | $83,109.15 |
| 2017-11-29 | $0.001155 | $0.001209 | $0.0007757 | $0.0007784 | $236.07 | $57,390.44 |
| 2017-11-30 | $0.0007902 | $0.001008 | $0.0007853 | $0.001004 | $302.45 | $73,996.86 |