CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.002680 | $0.002787 | $0.002602 | $0.002773 | $0.5860 | $0 |
| 2015-03-02 | $0.002771 | $0.002943 | $0.002727 | $0.002935 | $0.7944 | $0 |
| 2015-03-03 | $0.002936 | $0.003021 | $0.002801 | $0.002978 | $1.89 | $0 |
| 2015-03-04 | $0.002921 | $0.004070 | $0.002886 | $0.003919 | $41.90 | $0 |
| 2015-03-05 | $0.003913 | $0.003926 | $0.003218 | $0.003367 | $1.45 | $0 |
| 2015-03-06 | $0.003369 | $0.003477 | $0.002863 | $0.002895 | $8.26 | $0 |
| 2015-03-07 | $0.002896 | $0.002954 | $0.002870 | $0.002936 | $0.2695 | $0 |
| 2015-03-08 | $0.002937 | $0.002954 | $0.002848 | $0.002865 | $7.05 | $0 |
| 2015-03-09 | $0.002864 | $0.002969 | $0.002638 | $0.002638 | $44.24 | $0 |
| 2015-03-10 | $0.002635 | $0.002799 | $0.002619 | $0.002722 | $2.95 | $0 |
| 2015-03-11 | $0.002722 | $0.002770 | $0.002615 | $0.002766 | $4.24 | $0 |
| 2015-03-12 | $0.002765 | $0.002765 | $0.002632 | $0.002732 | $9.28 | $0 |
| 2015-03-13 | $0.002729 | $0.002730 | $0.002585 | $0.002668 | $13.60 | $0 |
| 2015-03-14 | $0.002656 | $0.002663 | $0.002529 | $0.002625 | $2.09 | $0 |
| 2015-03-15 | $0.002622 | $0.002658 | $0.002535 | $0.002570 | $3.78 | $0 |
| 2015-03-16 | $0.002578 | $0.002718 | $0.002571 | $0.002615 | $2.01 | $0 |
| 2015-03-17 | $0.002615 | $0.002659 | $0.002559 | $0.002569 | $1.85 | $0 |
| 2015-03-18 | $0.002570 | $0.002570 | $0.002249 | $0.002310 | $2.19 | $0 |
| 2015-03-19 | $0.002307 | $0.002385 | $0.002238 | $0.002347 | $3.66 | $0 |
| 2015-03-20 | $0.002348 | $0.002384 | $0.002332 | $0.002356 | $4.39 | $0 |
| 2015-03-21 | $0.002356 | $0.002391 | $0.002301 | $0.002390 | $18.68 | $0 |
| 2015-03-22 | $0.002390 | $0.002465 | $0.002339 | $0.002465 | $3.94 | $0 |
| 2015-03-23 | $0.002465 | $0.002498 | $0.002358 | $0.002403 | $0.5190 | $0 |
| 2015-03-24 | $0.002403 | $0.002406 | $0.002200 | $0.002208 | $0.3330 | $0 |
| 2015-03-25 | $0.002213 | $0.002269 | $0.002131 | $0.002217 | $1.57 | $0 |
| 2015-03-26 | $0.002218 | $0.002301 | $0.002207 | $0.002236 | $12.67 | $0 |
| 2015-03-27 | $0.002237 | $0.002314 | $0.002207 | $0.002273 | $4.28 | $0 |
| 2015-03-28 | $0.002273 | $0.003560 | $0.002269 | $0.002552 | $71.10 | $0 |
| 2015-03-29 | $0.002551 | $0.002551 | $0.002168 | $0.002184 | $80.46 | $0 |
| 2015-03-30 | $0.002184 | $0.002263 | $0.002153 | $0.002249 | $0.2448 | $0 |
| 2015-03-31 | $0.002248 | $0.002258 | $0.002154 | $0.002163 | $25.63 | $0 |