CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $7.94 | $10.99 | $7.42 | $9.50 | $258,230 | $5,392,596 |
| 2018-01-02 | $9.50 | $11.38 | $8.15 | $9.99 | $181,030 | $5,806,869 |
| 2018-01-03 | $9.96 | $20.56 | $9.71 | $14.80 | $466,040 | $8,808,105 |
| 2018-01-04 | $17.81 | $20.73 | $12.73 | $18.30 | $541,058 | $11,139,137 |
| 2018-01-05 | $18.31 | $21.30 | $16.51 | $17.71 | $361,354 | $11,017,347 |
| 2018-01-06 | $17.72 | $26.85 | $17.51 | $23.75 | $542,449 | $15,109,941 |
| 2018-01-07 | $28.30 | $43.34 | $21.87 | $29.36 | $577,634 | $19,074,780 |
| 2018-01-08 | $29.32 | $33.54 | $25.77 | $27.54 | $465,972 | $18,268,871 |
| 2018-01-09 | $31.62 | $39.12 | $27.92 | $30.75 | $567,757 | $20,826,348 |
| 2018-01-10 | $30.79 | $35.97 | $29.03 | $33.13 | $671,418 | $22,888,549 |
| 2018-01-11 | $33.09 | $33.21 | $27.69 | $29.09 | $360,118 | $20,499,614 |
| 2018-01-12 | $29.29 | $32.29 | $25.01 | $27.53 | $640,191 | $19,778,140 |
| 2018-01-13 | $27.50 | $32.86 | $24.81 | $25.92 | $509,148 | $17,642,067 |
| 2018-01-14 | $25.96 | $27.59 | $21.15 | $22.29 | $484,491 | $15,359,318 |
| 2018-01-15 | $23.30 | $24.78 | $17.67 | $20.28 | $433,564 | $14,254,432 |
| 2018-01-16 | $20.31 | $23.28 | $17.04 | $19.50 | $384,579 | $13,962,852 |
| 2018-01-17 | $19.40 | $21.46 | $15.65 | $20.42 | $309,235 | $14,905,313 |
| 2018-01-18 | $20.38 | $23.19 | $18.73 | $19.59 | $388,096 | $14,558,464 |
| 2018-01-19 | $19.39 | $23.05 | $17.75 | $19.30 | $402,191 | $14,509,433 |
| 2018-01-20 | $19.48 | $23.56 | $18.96 | $20.45 | $402,707 | $15,371,414 |
| 2018-01-21 | $20.50 | $21.90 | $18.53 | $18.79 | $308,538 | $14,743,964 |
| 2018-01-22 | $19.05 | $20.76 | $16.58 | $17.38 | $356,591 | $13,879,133 |
| 2018-01-23 | $17.33 | $18.95 | $16.62 | $17.90 | $379,100 | $14,533,984 |
| 2018-01-24 | $17.89 | $20.15 | $17.51 | $18.85 | $397,361 | $15,563,325 |
| 2018-01-25 | $18.96 | $20.18 | $18.23 | $18.47 | $248,942 | $15,504,205 |
| 2018-01-26 | $18.42 | $19.94 | $11.90 | $15.71 | $471,754 | $13,405,510 |
| 2018-01-27 | $15.84 | $16.18 | $12.42 | $15.28 | $462,991 | $13,243,436 |
| 2018-01-28 | $15.36 | $16.21 | $14.42 | $14.53 | $341,018 | $12,788,092 |
| 2018-01-29 | $14.51 | $17.18 | $13.73 | $17.18 | $352,117 | $15,365,067 |
| 2018-01-30 | $17.19 | $19.31 | $14.26 | $16.53 | $187,930 | $15,011,731 |
| 2018-01-31 | $16.56 | $17.47 | $11.74 | $12.11 | $304,894 | $11,163,907 |