CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002164 | $0.002173 | $0.001378 | $0.001753 | $71.86 | $0 |
| 2015-04-02 | $0.001753 | $0.001761 | $0.001413 | $0.001521 | $6.44 | $0 |
| 2015-04-03 | $0.001521 | $0.001687 | $0.001438 | $0.001503 | $3.83 | $0 |
| 2015-04-04 | $0.001503 | $0.001504 | $0.0004583 | $0.0007361 | $74.41 | $0 |
| 2015-04-05 | $0.0007357 | $0.001186 | $0.0007313 | $0.001185 | $1.74 | $0 |
| 2015-04-06 | $0.001186 | $0.001191 | $0.001021 | $0.001035 | $13.96 | $0 |
| 2015-04-07 | $0.001035 | $0.001046 | $0.001012 | $0.001042 | $4.11 | $0 |
| 2015-04-08 | $0.001041 | $0.001315 | $0.001007 | $0.001012 | $4.79 | $0 |
| 2015-04-09 | $0.001012 | $0.001041 | $0.001001 | $0.001033 | $0.08911 | $0 |
| 2015-04-10 | $0.001033 | $0.001033 | $0.0009612 | $0.0009978 | $0.9285 | $0 |
| 2015-04-11 | $0.0009986 | $0.001677 | $0.0009693 | $0.001107 | $110.45 | $0 |
| 2015-04-12 | $0.001107 | $0.002086 | $0.001104 | $0.001447 | $35.30 | $0 |
| 2015-04-13 | $0.001448 | $0.001452 | $0.001050 | $0.001063 | $4.90 | $0 |
| 2015-04-14 | $0.001062 | $0.001651 | $0.001052 | $0.001120 | $12.79 | $0 |
| 2015-04-15 | $0.001120 | $0.001264 | $0.001024 | $0.001264 | $2.62 | $0 |
| 2015-04-16 | $0.001265 | $0.001282 | $0.001149 | $0.001166 | $1.89 | $0 |
| 2015-04-17 | $0.001166 | $0.001244 | $0.001133 | $0.001237 | $6.93 | $0 |
| 2015-04-18 | $0.001237 | $0.001245 | $0.001135 | $0.001142 | $0.04354 | $0 |
| 2015-04-19 | $0.001141 | $0.001358 | $0.001141 | $0.001336 | $10.00 | $0 |
| 2015-04-20 | $0.001336 | $0.001800 | $0.001144 | $0.001148 | $36.99 | $0 |
| 2015-04-21 | $0.001137 | $0.001353 | $0.001041 | $0.001090 | $47.41 | $0 |
| 2015-04-22 | $0.001094 | $0.001654 | $0.001087 | $0.001193 | $13.65 | $0 |
| 2015-04-23 | $0.001194 | $0.001502 | $0.001094 | $0.001102 | $3.47 | $0 |
| 2015-04-24 | $0.001102 | $0.001287 | $0.001085 | $0.001272 | $1.33 | $0 |
| 2015-04-25 | $0.001272 | $0.001315 | $0.001132 | $0.001132 | $1.29 | $0 |
| 2015-04-26 | $0.001132 | $0.001135 | $0.001003 | $0.001049 | $0.9881 | $0 |
| 2015-04-27 | $0.001049 | $0.001087 | $0.001016 | $0.001068 | $0.1675 | $0 |
| 2015-04-28 | $0.001068 | $0.001078 | $0.001039 | $0.001054 | $2.09 | $0 |
| 2015-04-29 | $0.001055 | $0.001085 | $0.001043 | $0.001080 | $0.9562 | $0 |
| 2015-04-30 | $0.001079 | $0.001128 | $0.001075 | $0.001097 | $0.9704 | $0 |