CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.7400 | $0.7618 | $0.6942 | $0.7258 | $6,931.54 | $1,008,330 |
| 2018-04-02 | $0.7292 | $0.7842 | $0.7245 | $0.7601 | $9,673.17 | $1,055,986 |
| 2018-04-03 | $0.7606 | $0.8323 | $0.7579 | $0.8010 | $34,249.60 | $1,112,897 |
| 2018-04-04 | $0.8005 | $0.8005 | $0.7266 | $0.7340 | $13,654.80 | $1,019,695 |
| 2018-04-05 | $0.7344 | $0.7747 | $0.7110 | $0.7340 | $10,018.00 | $1,019,705 |
| 2018-04-06 | $0.7302 | $0.7507 | $0.6260 | $0.6316 | $16,528.20 | $877,455 |
| 2018-04-07 | $0.6323 | $0.6888 | $0.6274 | $0.6693 | $7,286.68 | $929,803 |
| 2018-04-08 | $0.6699 | $0.6767 | $0.5229 | $0.5360 | $17,215.80 | $744,622 |
| 2018-04-09 | $0.5368 | $0.5667 | $0.4661 | $0.4758 | $9,306.95 | $660,998 |
| 2018-04-10 | $0.4762 | $0.4952 | $0.4303 | $0.4398 | $9,638.68 | $611,039 |
| 2018-04-11 | $0.4402 | $0.4571 | $0.4323 | $0.4426 | $9,023.43 | $614,974 |
| 2018-04-12 | $0.4416 | $0.4770 | $0.3851 | $0.4021 | $11,701.60 | $558,661 |
| 2018-04-13 | $0.4026 | $0.4631 | $0.3971 | $0.4159 | $9,084.15 | $577,874 |
| 2018-04-14 | $0.4159 | $0.4473 | $0.4154 | $0.4237 | $5,162.77 | $588,714 |
| 2018-04-15 | $0.4242 | $0.4574 | $0.3568 | $0.3733 | $9,677.67 | $518,674 |
| 2018-04-16 | $0.3732 | $0.4291 | $0.3306 | $0.3583 | $7,938.40 | $497,822 |
| 2018-04-17 | $0.3584 | $0.3722 | $0.3291 | $0.3525 | $7,757.94 | $489,662 |
| 2018-04-18 | $0.3528 | $0.3764 | $0.3204 | $0.3455 | $7,550.41 | $479,975 |
| 2018-04-19 | $0.3457 | $0.3613 | $0.2978 | $0.3457 | $8,628.58 | $480,220 |
| 2018-04-20 | $0.3347 | $0.4580 | $0.3322 | $0.4580 | $18,114.80 | $636,363 |
| 2018-04-21 | $0.4381 | $0.6155 | $0.4333 | $0.5580 | $37,653.70 | $775,160 |
| 2018-04-22 | $0.5580 | $0.7081 | $0.5317 | $0.6642 | $27,113.70 | $922,838 |
| 2018-04-23 | $0.6629 | $0.7492 | $0.6409 | $0.6825 | $20,270.10 | $948,168 |
| 2018-04-24 | $0.6831 | $0.7548 | $0.6531 | $0.6831 | $16,336.50 | $948,981 |
| 2018-04-25 | $0.6784 | $0.7108 | $0.5692 | $0.6008 | $11,346.00 | $834,626 |
| 2018-04-26 | $0.6057 | $0.7448 | $0.5760 | $0.6642 | $16,792.00 | $922,824 |
| 2018-04-27 | $0.6652 | $0.7649 | $0.6535 | $0.6559 | $9,056.83 | $911,174 |
| 2018-04-28 | $0.6536 | $0.7840 | $0.6469 | $0.7215 | $8,133.71 | $1,002,345 |
| 2018-04-29 | $0.7212 | $0.7991 | $0.6817 | $0.7174 | $5,971.91 | $996,728 |
| 2018-04-30 | $0.7173 | $0.7505 | $0.5457 | $0.5823 | $18,122.90 | $808,950 |