Credence Coin CRDNC
Xếp hạng #?
00:57:50 15/11/2018
Credence Coin (CRDNC)
Không hoạt động
Lịch sử giá Credence Coin (CRDNC) 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 | $2.84 | $4.12 | $2.77 | $3.83 | $736,727 | $12,977,300 |
| 2017-12-02 | $3.80 | $3.98 | $3.11 | $3.44 | $681,193 | $11,656,054 |
| 2017-12-03 | $3.38 | $4.85 | $3.26 | $4.01 | $739,854 | $13,567,433 |
| 2017-12-04 | $4.05 | $4.60 | $3.76 | $4.29 | $720,447 | $14,631,528 |
| 2017-12-05 | $4.34 | $4.56 | $0.3329 | $0.5028 | $2,511,020 | $1,720,701 |
| 2017-12-06 | $0.5175 | $0.5590 | $0.03609 | $0.04827 | $1,563,160 | $165,398 |
| 2017-12-07 | $0.05174 | $0.06414 | $0.03286 | $0.04157 | $897,238 | $142,447 |
| 2017-12-08 | $0.03813 | $0.04834 | $0.02829 | $0.04019 | $802,924 | $137,733 |
| 2017-12-09 | $0.04482 | $0.05583 | $0.03432 | $0.04041 | $793,408 | $138,482 |
| 2017-12-10 | $0.03898 | $0.05154 | $0.02032 | $0.03371 | $751,438 | $115,511 |
| 2017-12-11 | $0.03378 | $0.06221 | $0.03279 | $0.04829 | $860,180 | $165,495 |
| 2017-12-12 | $0.04825 | $0.04825 | $0.02754 | $0.03510 | $945,163 | $120,291 |
| 2017-12-13 | $0.03513 | $0.03689 | $0.02322 | $0.02637 | $275,213 | $90,368.10 |
| 2017-12-14 | $0.02632 | $0.02812 | $0.01785 | $0.02605 | $208,306 | $89,261.52 |
| 2017-12-15 | $0.02608 | $0.02644 | $0.01112 | $0.02370 | $1,994.20 | $81,227.24 |
| 2017-12-16 | $0.02374 | $0.03421 | $0.01999 | $0.03421 | $5,812.89 | $117,245 |
| 2017-12-17 | $0.03423 | $0.03427 | $0.02150 | $0.02737 | $2,649.70 | $93,794.07 |
| 2017-12-18 | $0.02742 | $0.02947 | $0.02025 | $0.02183 | $1,940.44 | $74,797.84 |
| 2017-12-19 | $0.02183 | $0.02937 | $0.01806 | $0.02455 | $1,061.35 | $84,148.42 |
| 2017-12-20 | $0.02453 | $0.02453 | $0.01605 | $0.02319 | $2,415.04 | $79,465.08 |
| 2017-12-21 | $0.02325 | $0.02384 | $0.01556 | $0.01632 | $2,254.05 | $55,941.42 |
| 2017-12-22 | $0.01638 | $0.02390 | $0.01288 | $0.01822 | $1,301.52 | $62,452.05 |
| 2017-12-23 | $0.01840 | $0.01988 | $0.01470 | $0.01477 | $758.38 | $50,610.03 |
| 2017-12-24 | $0.01493 | $0.01545 | $0.01180 | $0.01349 | $825.26 | $46,219.35 |
| 2017-12-25 | $0.01363 | $0.01659 | $0.01294 | $0.01505 | $763.65 | $51,588.44 |
| 2017-12-26 | $0.01505 | $0.02074 | $0.01505 | $0.01669 | $476.56 | $57,194.33 |
| 2017-12-27 | $0.01670 | $0.01736 | $0.01350 | $0.01625 | $1,025.15 | $55,692.96 |
| 2017-12-28 | $0.01622 | $0.01635 | $0.009219 | $0.01207 | $472.52 | $41,356.43 |
| 2017-12-29 | $0.01217 | $0.01471 | $0.008898 | $0.009962 | $458.12 | $34,139.05 |
| 2017-12-30 | $0.009936 | $0.01250 | $0.008621 | $0.01193 | $1,634.43 | $40,898.58 |
| 2017-12-31 | $0.01182 | $0.01434 | $0.007582 | $0.007582 | $542.76 | $25,982.81 |