Cropcoin CROP
Xếp hạng #?
-
Cropcoin (CROP)
Không theo dõi
Lịch sử giá Cropcoin (CROP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003942 | $0.0003979 | $0.0003793 | $0.0003795 | $28.43 | $0 |
| 2018-11-02 | $0.0003795 | $0.0004703 | $0.0003795 | $0.0003989 | $7.00 | $0 |
| 2018-11-03 | $0.0003989 | $0.0005101 | $0.0003826 | $0.0003826 | $7.27 | $0 |
| 2018-11-04 | $0.0003826 | $0.0003862 | $0.0003801 | $0.0003861 | $0.03913 | $0 |
| 2018-11-05 | $0.0003861 | $0.0004989 | $0.0003854 | $0.0004968 | $2.49 | $0 |
| 2018-11-06 | $0.0004988 | $0.0004991 | $0.0003222 | $0.0003241 | $13.89 | $0 |
| 2018-11-07 | $0.0003241 | $0.0003929 | $0.0003227 | $0.0003921 | $10.76 | $0 |
| 2018-11-08 | $0.0003919 | $0.0003926 | $0.0003413 | $0.0003860 | $19.52 | $0 |
| 2018-11-09 | $0.0003860 | $0.0003878 | $0.0003820 | $0.0003830 | $0.08241 | $0 |
| 2018-11-10 | $0.0003829 | $0.0003868 | $0.0003825 | $0.0003854 | $0.6846 | $0 |
| 2018-11-11 | $0.0003852 | $0.0005136 | $0.0003810 | $0.0003835 | $6.37 | $0 |
| 2018-11-12 | $0.0003859 | $0.0005103 | $0.0003252 | $0.0005095 | $15.17 | $0 |
| 2018-11-13 | $0.0005073 | $0.0005115 | $0.0005042 | $0.0005076 | $4.42 | $0 |
| 2018-11-14 | $0.0005061 | $0.0005080 | $0.0002226 | $0.0002294 | $53.89 | $0 |
| 2018-11-15 | $0.0002306 | $0.0002840 | $0.0002239 | $0.0002820 | $0.1363 | $0 |
| 2018-11-16 | $0.0002819 | $0.0002823 | $0.0002744 | $0.0002782 | $0.09872 | $0 |
| 2018-11-17 | $0.0002788 | $0.0002788 | $0.0002753 | $0.0002772 | $0.4878 | $0 |
| 2018-11-18 | $0.0002781 | $0.0003344 | $0.0001672 | $0.0001685 | $209.51 | $0 |
| 2018-11-19 | $0.0001686 | $0.0002659 | $0.0001579 | $0.0002422 | $14.14 | $0 |
| 2018-11-20 | $0.0002408 | $0.0002472 | $0.0002109 | $0.0002220 | $0.0002220 | $0 |
| 2018-11-21 | $0.0002222 | $0.0002340 | $0.0002167 | $0.0002305 | $1.71 | $0 |
| 2018-11-22 | $0.0002297 | $0.0002316 | $0.0001349 | $0.0001604 | $4.10 | $0 |
| 2018-11-23 | $0.0001596 | $0.0002631 | $0.0001432 | $0.0002609 | $28.37 | $0 |
| 2018-11-24 | $0.0002607 | $0.0002656 | $0.0001876 | $0.0001933 | $0.03510 | $0 |
| 2018-11-25 | $0.0001934 | $0.0001943 | $0.00007125 | $0.00008011 | $3.88 | $0 |
| 2018-11-26 | $0.00008028 | $0.0001213 | $0.00007950 | $0.0001131 | $1.16 | $0 |
| 2018-11-27 | $0.0001130 | $0.0001157 | $0.0001095 | $0.0001146 | $0.4433 | $0 |
| 2018-11-28 | $0.0001147 | $0.0001317 | $0.0001147 | $0.0001275 | $0.04340 | $0 |
| 2018-11-29 | $0.0001281 | $0.0001401 | $0.0001239 | $0.0001365 | $38.35 | $0 |
| 2018-11-30 | $0.0001369 | $0.0001602 | $0.00007932 | $0.0001043 | $15.66 | $0 |