CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.004243 | $0.004455 | $0.004195 | $0.004217 | $0.3291 | $0 |
| 2014-09-02 | $0.004213 | $0.004432 | $0.004194 | $0.004240 | $3.08 | $0 |
| 2014-09-03 | $0.004235 | $0.004792 | $0.004231 | $0.004246 | $16.13 | $0 |
| 2014-09-04 | $0.004247 | $0.005837 | $0.004241 | $0.004774 | $143.34 | $0 |
| 2014-09-05 | $0.004774 | $0.004883 | $0.004629 | $0.004693 | $15.08 | $0 |
| 2014-09-06 | $0.004693 | $0.004747 | $0.004690 | $0.004713 | $3.88 | $0 |
| 2014-09-07 | $0.004715 | $0.004875 | $0.004688 | $0.004688 | $55.82 | $0 |
| 2014-09-08 | $0.004683 | $0.004919 | $0.004557 | $0.004618 | $8.25 | $0 |
| 2014-09-09 | $0.004621 | $0.004640 | $0.004547 | $0.004620 | $3.37 | $0 |
| 2014-09-10 | $0.004622 | $0.004764 | $0.004618 | $0.004659 | $8.00 | $0 |
| 2014-09-11 | $0.004662 | $0.004747 | $0.004621 | $0.004702 | $6.48 | $0 |
| 2014-09-12 | $0.004700 | $0.007387 | $0.004642 | $0.006913 | $69.59 | $0 |
| 2014-09-13 | $0.006914 | $0.006914 | $0.005264 | $0.005269 | $1.45 | $0 |
| 2014-09-14 | $0.005270 | $0.009660 | $0.005251 | $0.007168 | $160.53 | $0 |
| 2014-09-15 | $0.007166 | $0.008124 | $0.006636 | $0.007264 | $20.10 | $0 |
| 2014-09-16 | $0.007256 | $0.007263 | $0.005621 | $0.006380 | $9.57 | $0 |
| 2014-09-17 | $0.006378 | $0.006409 | $0.004548 | $0.005877 | $5.36 | $0 |
| 2014-09-18 | $0.005871 | $0.005871 | $0.004222 | $0.004847 | $60.11 | $0 |
| 2014-09-19 | $0.004843 | $0.004886 | $0.004391 | $0.004670 | $10.67 | $0 |
| 2014-09-20 | $0.004669 | $0.005008 | $0.004612 | $0.004670 | $0.2755 | $0 |
| 2014-09-21 | $0.004660 | $0.004905 | $0.004561 | $0.004806 | $10.45 | $0 |
| 2014-09-22 | $0.004809 | $0.004903 | $0.004563 | $0.004597 | $0.1425 | $0 |
| 2014-09-23 | $0.004596 | $0.006623 | $0.004596 | $0.006537 | $11.63 | $0 |
| 2014-09-24 | $0.006536 | $0.006787 | $0.006317 | $0.006348 | $19.51 | $0 |
| 2014-09-25 | $0.006347 | $0.01921 | $0.006162 | $0.01234 | $109.34 | $0 |
| 2014-09-26 | $0.01233 | $0.01505 | $0.008640 | $0.01298 | $60.75 | $0 |
| 2014-09-27 | $0.01295 | $0.01338 | $0.01216 | $0.01307 | $9.37 | $0 |
| 2014-09-28 | $0.01307 | $0.01308 | $0.009403 | $0.009430 | $5.56 | $0 |
| 2014-09-29 | $0.009423 | $0.01020 | $0.009306 | $0.01015 | $0.02093 | $0 |
| 2014-09-30 | $0.01017 | $0.01386 | $0.01010 | $0.01224 | $80.83 | $0 |