CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.004196 | $0.004196 | $0.003769 | $0.003824 | $4.45 | $0 |
| 2014-11-02 | $0.003828 | $0.003863 | $0.003764 | $0.003826 | $0.9274 | $0 |
| 2014-11-03 | $0.003822 | $0.004086 | $0.003821 | $0.004062 | $37.48 | $0 |
| 2014-11-04 | $0.004057 | $0.004089 | $0.003914 | $0.003979 | $1.05 | $0 |
| 2014-11-05 | $0.003981 | $0.004251 | $0.003981 | $0.004203 | $0.4408 | $0 |
| 2014-11-06 | $0.004202 | $0.004221 | $0.004075 | $0.004101 | $6.89 | $0 |
| 2014-11-07 | $0.004107 | $0.004367 | $0.004013 | $0.004020 | $0.01061 | $0 |
| 2014-11-08 | $0.004017 | $0.004074 | $0.004017 | $0.004056 | $0.2309 | $0 |
| 2014-11-09 | $0.004055 | $0.004497 | $0.004055 | $0.004497 | $0.2073 | $0 |
| 2014-11-10 | $0.004485 | $0.004768 | $0.004213 | $0.004359 | $45.61 | $0 |
| 2014-11-11 | $0.004346 | $0.004402 | $0.004270 | $0.004317 | $0.1331 | $0 |
| 2014-11-12 | $0.004320 | $0.005024 | $0.003776 | $0.004621 | $89.36 | $0 |
| 2014-11-13 | $0.004662 | $0.005033 | $0.004416 | $0.004632 | $0.06054 | $0 |
| 2014-11-14 | $0.004607 | $0.004616 | $0.004190 | $0.004356 | $8.26 | $0 |
| 2014-11-15 | $0.004376 | $0.004441 | $0.004098 | $0.004231 | $19.49 | $0 |
| 2014-11-16 | $0.004216 | $0.004396 | $0.004214 | $0.004294 | $0.4637 | $0 |
| 2014-11-17 | $0.004299 | $0.004566 | $0.004202 | $0.004312 | $4.54 | $0 |
| 2014-11-18 | $0.004316 | $0.004367 | $0.004108 | $0.004176 | $1.08 | $0 |
| 2014-11-19 | $0.004161 | $0.004278 | $0.004155 | $0.004213 | $0.1811 | $0 |
| 2014-11-20 | $0.004210 | $0.004229 | $0.003950 | $0.003961 | $0.2179 | $0 |
| 2014-11-21 | $0.003962 | $0.003962 | $0.003808 | $0.003845 | $7.23 | $0 |
| 2014-11-22 | $0.003854 | $0.003999 | $0.003846 | $0.003868 | $0.01333 | $0 |
| 2014-11-23 | $0.003871 | $0.004034 | $0.003871 | $0.004029 | $0.08863 | $0 |
| 2014-11-24 | $0.004022 | $0.004244 | $0.004019 | $0.004131 | $1.10 | $0 |
| 2014-11-25 | $0.004131 | $0.004331 | $0.003982 | $0.004114 | $7.13 | $0 |
| 2014-11-26 | $0.004121 | $0.004140 | $0.004009 | $0.004037 | $5.53 | $0 |
| 2014-11-27 | $0.004061 | $0.004757 | $0.004046 | $0.004706 | $40.17 | $0 |
| 2014-11-28 | $0.004702 | $0.005157 | $0.004172 | $0.004807 | $26.26 | $0 |
| 2014-11-29 | $0.004803 | $0.005039 | $0.004753 | $0.004769 | $1.74 | $0 |
| 2014-11-30 | $0.004769 | $0.004858 | $0.004741 | $0.004824 | $0.0003432 | $0 |