Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.006122 | $0.006903 | $0.004717 | $0.005830 | $1,233.03 | $429,871 |
| 2018-01-02 | $0.005823 | $0.007117 | $0.004587 | $0.006013 | $3,019.86 | $443,366 |
| 2018-01-03 | $0.005994 | $0.006175 | $0.003719 | $0.005219 | $2,941.38 | $384,808 |
| 2018-01-04 | $0.005242 | $0.008505 | $0.003904 | $0.008294 | $3,428.02 | $611,549 |
| 2018-01-05 | $0.008307 | $0.01182 | $0.007183 | $0.009060 | $5,195.02 | $668,009 |
| 2018-01-06 | $0.009038 | $0.01341 | $0.006692 | $0.01287 | $5,547.53 | $949,155 |
| 2018-01-07 | $0.01286 | $0.01295 | $0.006016 | $0.01082 | $8,311.31 | $797,640 |
| 2018-01-08 | $0.01080 | $0.01161 | $0.007849 | $0.01013 | $3,381.94 | $746,936 |
| 2018-01-09 | $0.01010 | $0.01069 | $0.007881 | $0.009627 | $15,907.20 | $709,822 |
| 2018-01-10 | $0.009640 | $0.02778 | $0.009010 | $0.02117 | $44,508.10 | $1,560,996 |
| 2018-01-11 | $0.01907 | $0.1097 | $0.01900 | $0.05171 | $1,628,870 | $3,812,495 |
| 2018-01-12 | $0.05202 | $0.05673 | $0.03174 | $0.03420 | $196,236 | $2,521,344 |
| 2018-01-13 | $0.03246 | $0.03875 | $0.01941 | $0.02140 | $48,632.40 | $1,577,740 |
| 2018-01-14 | $0.02117 | $0.02998 | $0.01440 | $0.01441 | $13,236.40 | $1,062,722 |
| 2018-01-15 | $0.01887 | $0.02011 | $0.01295 | $0.01843 | $19,228.50 | $1,359,035 |
| 2018-01-16 | $0.01837 | $0.01837 | $0.01080 | $0.01214 | $7,148.88 | $894,927 |
| 2018-01-17 | $0.01208 | $0.01806 | $0.01059 | $0.01806 | $8,540.28 | $1,331,364 |
| 2018-01-18 | $0.02047 | $0.02122 | $0.01577 | $0.01661 | $5,301.89 | $1,224,832 |
| 2018-01-19 | $0.01629 | $0.03650 | $0.01437 | $0.02080 | $33,136.70 | $1,533,546 |
| 2018-01-20 | $0.02139 | $0.02840 | $0.01768 | $0.01949 | $12,502.90 | $1,437,262 |
| 2018-01-21 | $0.01952 | $0.02186 | $0.01555 | $0.01803 | $11,153.30 | $1,329,580 |
| 2018-01-22 | $0.01828 | $0.02280 | $0.01572 | $0.01759 | $3,912.84 | $1,296,799 |
| 2018-01-23 | $0.01754 | $0.04887 | $0.01424 | $0.01623 | $55,838.40 | $1,196,969 |
| 2018-01-24 | $0.01623 | $0.02019 | $0.01512 | $0.01723 | $14,443.60 | $1,270,161 |
| 2018-01-25 | $0.01751 | $0.01775 | $0.009235 | $0.01029 | $7,776.45 | $758,711 |
| 2018-01-26 | $0.01027 | $0.01335 | $0.008307 | $0.01080 | $6,297.54 | $796,571 |
| 2018-01-27 | $0.01080 | $0.01305 | $0.009523 | $0.009546 | $4,562.55 | $703,847 |
| 2018-01-28 | $0.009595 | $0.01275 | $0.008387 | $0.01149 | $1,517.14 | $847,474 |
| 2018-01-29 | $0.01148 | $0.01226 | $0.01004 | $0.01004 | $1,448.63 | $740,146 |
| 2018-01-30 | $0.01004 | $0.01102 | $0.006792 | $0.008209 | $1,881.85 | $605,235 |
| 2018-01-31 | $0.008222 | $0.01033 | $0.007384 | $0.008474 | $7,157.15 | $624,755 |