Creatio XCRE
Xếp hạng #?
05:05:32 05/08/2018
Creatio (XCRE)
Không hoạt động
Lịch sử giá Creatio (XCRE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004319 | $0.006297 | $0.004087 | $0.005336 | $1,145.06 | $109,499 |
| 2017-12-02 | $0.005332 | $0.005427 | $0.002719 | $0.005128 | $1,075.30 | $105,222 |
| 2017-12-03 | $0.005133 | $0.006332 | $0.004430 | $0.005037 | $156.72 | $103,371 |
| 2017-12-04 | $0.005054 | $0.005184 | $0.003964 | $0.004886 | $311.25 | $100,264 |
| 2017-12-05 | $0.004896 | $0.006614 | $0.004641 | $0.006567 | $393.61 | $134,758 |
| 2017-12-06 | $0.006552 | $0.007348 | $0.006552 | $0.007302 | $390.32 | $149,842 |
| 2017-12-07 | $0.005766 | $0.006906 | $0.005560 | $0.006906 | $256.89 | $141,713 |
| 2017-12-08 | $0.006922 | $0.01602 | $0.006869 | $0.008525 | $5,493.96 | $174,928 |
| 2017-12-09 | $0.008516 | $0.01158 | $0.006429 | $0.007027 | $376.19 | $144,190 |
| 2017-12-10 | $0.007055 | $0.01295 | $0.006212 | $0.008375 | $495.73 | $171,856 |
| 2017-12-11 | $0.008314 | $0.01176 | $0.008111 | $0.01141 | $453.52 | $234,240 |
| 2017-12-12 | $0.01145 | $0.01288 | $0.008053 | $0.01168 | $328.18 | $239,745 |
| 2017-12-13 | $0.01169 | $0.01185 | $0.008067 | $0.01129 | $1,310.41 | $231,636 |
| 2017-12-14 | $0.01125 | $0.01199 | $0.01063 | $0.01143 | $427.01 | $234,515 |
| 2017-12-15 | $0.01145 | $0.01247 | $0.01144 | $0.01216 | $259.25 | $249,513 |
| 2017-12-16 | $0.01218 | $0.01354 | $0.009304 | $0.01344 | $409.37 | $275,738 |
| 2017-12-17 | $0.01344 | $0.01344 | $0.008721 | $0.01144 | $61.86 | $234,847 |
| 2017-12-18 | $0.01148 | $0.01562 | $0.009576 | $0.01400 | $1,724.54 | $287,277 |
| 2017-12-19 | $0.01401 | $0.01421 | $0.01033 | $0.01312 | $296.16 | $269,207 |
| 2017-12-20 | $0.01311 | $0.01323 | $0.007366 | $0.009717 | $108.82 | $199,400 |
| 2017-12-21 | $0.009743 | $0.01013 | $0.005112 | $0.007835 | $1,099.55 | $160,787 |
| 2017-12-22 | $0.007863 | $0.008012 | $0.005145 | $0.007382 | $67.58 | $151,484 |
| 2017-12-23 | $0.007452 | $0.01009 | $0.007359 | $0.009390 | $6.41 | $192,697 |
| 2017-12-24 | $0.009494 | $0.009494 | $0.006737 | $0.007947 | $190.64 | $163,077 |
| 2017-12-25 | $0.008030 | $0.008378 | $0.007512 | $0.007978 | $98.35 | $163,717 |
| 2017-12-26 | $0.007970 | $0.008426 | $0.007466 | $0.007913 | $123.95 | $162,374 |
| 2017-12-27 | $0.007919 | $0.01301 | $0.007612 | $0.01037 | $2,241.95 | $212,833 |
| 2017-12-28 | $0.01035 | $0.01038 | $0.007167 | $0.009880 | $531.03 | $202,749 |
| 2017-12-29 | $0.009983 | $0.01035 | $0.006827 | $0.008136 | $1,422.38 | $166,947 |
| 2017-12-30 | $0.008115 | $0.008237 | $0.004041 | $0.006831 | $1,799.01 | $140,173 |
| 2017-12-31 | $0.006757 | $0.009493 | $0.006633 | $0.008036 | $783.58 | $164,896 |