Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0009987 | $0.001022 | $0.0007610 | $0.0008254 | $27.36 | $60,855.16 |
| 2017-12-02 | $0.0008245 | $0.0009978 | $0.0007768 | $0.0009805 | $297.63 | $72,289.72 |
| 2017-12-03 | $0.0009814 | $0.001161 | $0.0009051 | $0.001102 | $163.70 | $81,259.27 |
| 2017-12-04 | $0.001106 | $0.001150 | $0.0007033 | $0.0007125 | $24.37 | $52,536.21 |
| 2017-12-05 | $0.0007140 | $0.001054 | $0.0007068 | $0.0009904 | $115.61 | $73,019.57 |
| 2017-12-06 | $0.0009882 | $0.001366 | $0.0009882 | $0.001330 | $122.39 | $98,028.41 |
| 2017-12-07 | $0.001331 | $0.001387 | $0.0009107 | $0.001255 | $926.36 | $92,554.70 |
| 2017-12-08 | $0.001258 | $0.001832 | $0.001231 | $0.001462 | $18.39 | $107,812 |
| 2017-12-09 | $0.001461 | $0.002119 | $0.001105 | $0.001549 | $110.04 | $114,219 |
| 2017-12-10 | $0.001553 | $0.002249 | $0.0009982 | $0.001716 | $16.18 | $126,531 |
| 2017-12-11 | $0.001696 | $0.002069 | $0.001552 | $0.001552 | $219.72 | $114,429 |
| 2017-12-12 | $0.001561 | $0.001844 | $0.001512 | $0.001670 | $291.88 | $123,105 |
| 2017-12-13 | $0.001671 | $0.001694 | $0.0008487 | $0.001051 | $339.60 | $77,472.49 |
| 2017-12-14 | $0.001047 | $0.001996 | $0.0007849 | $0.001968 | $8.86 | $145,065 |
| 2017-12-15 | $0.001971 | $0.002691 | $0.001579 | $0.002102 | $277.71 | $155,003 |
| 2017-12-16 | $0.002105 | $0.002400 | $0.002079 | $0.002189 | $109.36 | $161,373 |
| 2017-12-17 | $0.002430 | $0.002803 | $0.002338 | $0.002716 | $289.09 | $200,253 |
| 2017-12-18 | $0.002723 | $0.002723 | $0.001525 | $0.002486 | $442.47 | $183,317 |
| 2017-12-19 | $0.002488 | $0.005887 | $0.002488 | $0.005859 | $5,389.70 | $431,954 |
| 2017-12-20 | $0.006059 | $0.009630 | $0.005496 | $0.005788 | $9,044.79 | $426,774 |
| 2017-12-21 | $0.005802 | $0.006327 | $0.004595 | $0.004847 | $1,465.79 | $357,368 |
| 2017-12-22 | $0.004863 | $0.004949 | $0.003240 | $0.004555 | $1,942.83 | $335,833 |
| 2017-12-23 | $0.004592 | $0.005147 | $0.003464 | $0.003538 | $277.93 | $260,845 |
| 2017-12-24 | $0.003571 | $0.004532 | $0.002378 | $0.002392 | $1,057.04 | $176,389 |
| 2017-12-25 | $0.002416 | $0.003697 | $0.002293 | $0.003622 | $840.56 | $267,026 |
| 2017-12-26 | $0.003620 | $0.004702 | $0.001947 | $0.002450 | $535.72 | $180,644 |
| 2017-12-27 | $0.002453 | $0.004498 | $0.002434 | $0.004493 | $437.30 | $331,238 |
| 2017-12-28 | $0.004484 | $0.004881 | $0.003316 | $0.004638 | $650.99 | $341,989 |
| 2017-12-29 | $0.004680 | $0.009316 | $0.004680 | $0.009312 | $8,205.81 | $686,570 |
| 2017-12-30 | $0.009288 | $0.01080 | $0.005257 | $0.005257 | $6,535.12 | $387,570 |
| 2017-12-31 | $0.005203 | $0.007585 | $0.004647 | $0.006532 | $1,433.60 | $481,622 |