CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $2.06 | $2.45 | $1.94 | $2.27 | $49,121.90 | $2,994,735 |
| 2018-03-02 | $2.30 | $2.41 | $2.12 | $2.12 | $32,274.90 | $2,822,663 |
| 2018-03-03 | $2.12 | $2.28 | $2.11 | $2.18 | $27,161.40 | $2,927,111 |
| 2018-03-04 | $2.17 | $2.22 | $1.61 | $1.67 | $43,847.80 | $2,272,650 |
| 2018-03-05 | $1.67 | $1.70 | $1.48 | $1.50 | $58,752.70 | $2,058,780 |
| 2018-03-06 | $1.50 | $1.52 | $1.13 | $1.31 | $24,643.20 | $1,816,275 |
| 2018-03-07 | $1.26 | $1.33 | $0.8696 | $1.06 | $26,211.60 | $1,467,406 |
| 2018-03-08 | $0.9346 | $1.87 | $0.8438 | $1.04 | $38,682.30 | $1,447,248 |
| 2018-03-09 | $1.04 | $1.45 | $0.8499 | $1.04 | $16,432.70 | $1,444,302 |
| 2018-03-10 | $1.04 | $1.26 | $0.9311 | $1.21 | $26,116.30 | $1,683,331 |
| 2018-03-11 | $1.23 | $1.23 | $1.04 | $1.06 | $15,276.10 | $1,479,313 |
| 2018-03-12 | $1.08 | $1.27 | $1.06 | $1.07 | $32,406.40 | $1,488,246 |
| 2018-03-13 | $1.08 | $1.24 | $1.03 | $1.05 | $21,380.40 | $1,453,263 |
| 2018-03-14 | $1.05 | $1.20 | $0.9233 | $0.9481 | $23,670.90 | $1,317,173 |
| 2018-03-15 | $0.9477 | $0.9995 | $0.8758 | $0.9322 | $20,386.50 | $1,295,112 |
| 2018-03-16 | $0.9317 | $1.05 | $0.9059 | $0.9971 | $17,137.70 | $1,385,290 |
| 2018-03-17 | $0.9988 | $1.00 | $0.8878 | $0.9138 | $9,889.79 | $1,269,502 |
| 2018-03-18 | $0.9115 | $0.9733 | $0.8682 | $0.9566 | $15,260.20 | $1,329,054 |
| 2018-03-19 | $0.9526 | $1.03 | $0.9337 | $1.03 | $15,413.60 | $1,428,409 |
| 2018-03-20 | $1.03 | $1.13 | $0.9065 | $1.03 | $34,323.00 | $1,425,936 |
| 2018-03-21 | $1.03 | $1.14 | $1.02 | $1.04 | $12,379.40 | $1,444,664 |
| 2018-03-22 | $1.04 | $1.13 | $0.9926 | $1.04 | $19,217.40 | $1,445,039 |
| 2018-03-23 | $1.04 | $1.05 | $0.9812 | $1.04 | $11,965.60 | $1,440,260 |
| 2018-03-24 | $1.05 | $1.15 | $1.01 | $1.01 | $12,825.00 | $1,404,054 |
| 2018-03-25 | $0.9931 | $1.04 | $0.9480 | $0.9523 | $13,134.50 | $1,323,032 |
| 2018-03-26 | $0.9516 | $1.00 | $0.7989 | $0.8508 | $14,247.60 | $1,182,009 |
| 2018-03-27 | $0.8495 | $1.23 | $0.8140 | $0.9593 | $59,899.10 | $1,332,730 |
| 2018-03-28 | $0.9591 | $1.04 | $0.9058 | $0.9082 | $15,033.00 | $1,261,700 |
| 2018-03-29 | $0.9092 | $0.9189 | $0.7631 | $0.7858 | $9,630.74 | $1,091,723 |
| 2018-03-30 | $0.7838 | $0.8161 | $0.6986 | $0.7479 | $19,956.50 | $1,039,024 |
| 2018-03-31 | $0.7480 | $0.7781 | $0.7247 | $0.7400 | $7,191.44 | $1,028,133 |