CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-12 | $3.06 | $3.45 | $2.95 | $3.45 | $50,902.70 | $810,596 |
| 2017-12-13 | $3.45 | $5.20 | $3.28 | $4.58 | $74,460.90 | $1,076,598 |
| 2017-12-14 | $4.73 | $7.41 | $3.98 | $5.38 | $121,819 | $1,264,548 |
| 2017-12-15 | $5.38 | $7.66 | $4.47 | $5.11 | $161,246 | $1,199,107 |
| 2017-12-16 | $5.11 | $6.00 | $3.00 | $5.21 | $189,186 | $1,223,565 |
| 2017-12-17 | $5.20 | $5.64 | $2.78 | $4.48 | $88,142.00 | $1,051,754 |
| 2017-12-18 | $4.49 | $5.53 | $3.76 | $4.58 | $112,544 | $1,076,039 |
| 2017-12-19 | $4.59 | $5.37 | $3.98 | $4.42 | $111,253 | $1,037,148 |
| 2017-12-20 | $4.41 | $5.89 | $3.39 | $5.75 | $158,862 | $1,351,095 |
| 2017-12-21 | $5.80 | $6.85 | $4.61 | $6.34 | $304,076 | $1,489,806 |
| 2017-12-22 | $6.74 | $6.81 | $4.18 | $5.74 | $181,763 | $1,347,518 |
| 2017-12-23 | $5.79 | $47.00 | $4.15 | $6.46 | $130,366 | $1,516,677 |
| 2017-12-24 | $6.53 | $8.56 | $5.82 | $7.81 | $173,270 | $1,833,686 |
| 2017-12-25 | $7.89 | $8.99 | $6.60 | $7.46 | $164,729 | $3,097,469 |
| 2017-12-26 | $7.20 | $8.68 | $4.71 | $7.23 | $280,430 | $3,102,204 |
| 2017-12-27 | $6.10 | $8.16 | $4.86 | $5.99 | $234,586 | $2,648,570 |
| 2017-12-28 | $5.97 | $6.00 | $5.25 | $5.73 | $86.06 | $2,491,414 |
| 2017-12-29 | $5.79 | $11.47 | $5.38 | $8.42 | $246,701 | $3,735,384 |
| 2017-12-30 | $9.50 | $10.47 | $7.77 | $7.77 | $252,727 | $3,554,811 |
| 2017-12-31 | $8.27 | $9.67 | $6.83 | $8.02 | $294,997 | $4,440,887 |