CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $12.15 | $13.02 | $8.85 | $10.89 | $419,229 | $10,177,015 |
| 2018-02-02 | $11.62 | $12.95 | $8.69 | $10.47 | $339,178 | $9,941,751 |
| 2018-02-03 | $10.64 | $12.82 | $9.53 | $11.47 | $231,539 | $11,042,005 |
| 2018-02-04 | $11.49 | $11.61 | $9.17 | $9.36 | $118,292 | $9,140,429 |
| 2018-02-05 | $9.27 | $9.57 | $6.81 | $7.09 | $149,693 | $7,015,681 |
| 2018-02-06 | $7.05 | $9.11 | $6.08 | $8.00 | $199,010 | $8,033,781 |
| 2018-02-07 | $8.20 | $8.35 | $7.08 | $7.08 | $141,605 | $7,205,598 |
| 2018-02-08 | $7.03 | $7.85 | $5.74 | $6.24 | $275,675 | $6,434,336 |
| 2018-02-09 | $6.26 | $6.70 | $5.79 | $6.46 | $155,600 | $6,748,021 |
| 2018-02-10 | $6.46 | $6.86 | $5.68 | $6.08 | $146,813 | $6,436,421 |
| 2018-02-11 | $6.08 | $6.08 | $4.58 | $5.24 | $121,956 | $5,619,313 |
| 2018-02-12 | $5.20 | $6.67 | $5.00 | $6.59 | $100,225 | $7,152,898 |
| 2018-02-13 | $6.60 | $6.66 | $5.00 | $5.38 | $110,652 | $5,909,970 |
| 2018-02-14 | $5.36 | $5.70 | $3.64 | $4.15 | $156,924 | $4,622,214 |
| 2018-02-15 | $4.17 | $5.19 | $4.00 | $4.69 | $122,075 | $5,288,538 |
| 2018-02-16 | $4.81 | $4.84 | $4.11 | $4.43 | $72,568.50 | $5,052,174 |
| 2018-02-17 | $4.43 | $5.16 | $2.65 | $3.68 | $153,884 | $4,250,312 |
| 2018-02-18 | $3.99 | $4.06 | $3.07 | $3.29 | $93,940.60 | $3,842,229 |
| 2018-02-19 | $3.28 | $3.96 | $3.27 | $3.63 | $83,127.10 | $4,290,843 |
| 2018-02-20 | $3.64 | $4.08 | $2.88 | $2.89 | $64,926.60 | $3,449,654 |
| 2018-02-21 | $2.88 | $3.30 | $2.50 | $2.50 | $69,811.10 | $3,026,918 |
| 2018-02-22 | $2.50 | $2.86 | $2.41 | $2.42 | $55,340.80 | $2,959,007 |
| 2018-02-23 | $2.42 | $2.62 | $2.36 | $2.54 | $40,082.90 | $3,135,069 |
| 2018-02-24 | $2.53 | $2.92 | $2.38 | $2.89 | $71,247.10 | $3,609,468 |
| 2018-02-25 | $2.88 | $2.91 | $2.32 | $2.34 | $39,859.40 | $2,962,020 |
| 2018-02-26 | $2.35 | $2.78 | $2.27 | $2.48 | $41,182.40 | $3,169,757 |
| 2018-02-27 | $2.54 | $2.54 | $1.88 | $2.13 | $51,830.80 | $2,743,793 |
| 2018-02-28 | $2.12 | $2.31 | $1.95 | $2.06 | $59,880.70 | $2,683,459 |