CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001098 | $0.001125 | $0.001086 | $0.001103 | $1.93 | $0 |
| 2015-05-02 | $0.001102 | $0.001122 | $0.001084 | $0.001119 | $0.1987 | $0 |
| 2015-05-03 | $0.001118 | $0.001199 | $0.001114 | $0.001175 | $5.72 | $0 |
| 2015-05-04 | $0.001175 | $0.001186 | $0.001114 | $0.001119 | $1.03 | $0 |
| 2015-05-05 | $0.001119 | $0.001125 | $0.001086 | $0.001107 | $0.3059 | $0 |
| 2015-05-06 | $0.001107 | $0.001119 | $0.001071 | $0.001071 | $5.27 | $0 |
| 2015-05-07 | $0.001073 | $0.001133 | $0.001072 | $0.001124 | $1.74 | $0 |
| 2015-05-08 | $0.001125 | $0.001170 | $0.001108 | $0.001139 | $2.98 | $0 |
| 2015-05-09 | $0.001139 | $0.001155 | $0.001117 | $0.001128 | $2.46 | $0 |
| 2015-05-10 | $0.001127 | $0.001137 | $0.001113 | $0.001121 | $1.73 | $0 |
| 2015-05-11 | $0.001125 | $0.001207 | $0.001125 | $0.001195 | $2.74 | $0 |
| 2015-05-12 | $0.001196 | $0.001200 | $0.001124 | $0.001130 | $0.1075 | $0 |
| 2015-05-13 | $0.001128 | $0.001138 | $0.001098 | $0.001107 | $0.1304 | $0 |
| 2015-05-14 | $0.001106 | $0.001303 | $0.001103 | $0.001298 | $0.005193 | $0 |
| 2015-05-15 | $0.001298 | $0.002192 | $0.001189 | $0.002067 | $71.82 | $0 |
| 2015-05-16 | $0.002067 | $0.002068 | $0.001647 | $0.001653 | $5.07 | $0 |
| 2015-05-17 | $0.001653 | $0.002014 | $0.001652 | $0.002013 | $1.06 | $0 |
| 2015-05-18 | $0.002013 | $0.002016 | $0.001635 | $0.001638 | $2.38 | $0 |
| 2015-05-19 | $0.001639 | $0.001972 | $0.001624 | $0.001964 | $0.4801 | $0 |
| 2015-05-20 | $0.001965 | $0.001988 | $0.001649 | $0.001869 | $3.64 | $0 |
| 2015-05-21 | $0.001870 | $0.001947 | $0.001647 | $0.001647 | $1.56 | $0 |
| 2015-05-22 | $0.001647 | $0.001923 | $0.001410 | $0.001919 | $3.18 | $0 |
| 2015-05-23 | $0.001918 | $0.002003 | $0.001461 | $0.001957 | $12.82 | $0 |
| 2015-05-24 | $0.001956 | $0.001964 | $0.001472 | $0.001472 | $1.25 | $0 |
| 2015-05-25 | $0.001472 | $0.001595 | $0.001190 | $0.001593 | $12.40 | $0 |
| 2015-05-26 | $0.001593 | $0.001598 | $0.001186 | $0.001196 | $0.5568 | $0 |
| 2015-05-27 | $0.001195 | $0.001621 | $0.001194 | $0.001305 | $1.98 | $0 |
| 2015-05-28 | $0.001305 | $0.002313 | $0.001303 | $0.002049 | $77.48 | $0 |
| 2015-05-29 | $0.002049 | $0.002484 | $0.002048 | $0.002238 | $81.71 | $0 |
| 2015-05-30 | $0.002238 | $0.002238 | $0.002001 | $0.002031 | $10.77 | $0 |
| 2015-05-31 | $0.002030 | $0.002030 | $0.001976 | $0.001980 | $1.67 | $0 |