CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5929 | $0.5929 | $0.5234 | $0.5515 | $11,190.90 | $766,135 |
| 2018-05-02 | $0.5483 | $0.5821 | $0.5302 | $0.5394 | $7,001.33 | $749,358 |
| 2018-05-03 | $0.5394 | $0.5719 | $0.5221 | $0.5417 | $9,549.91 | $752,581 |
| 2018-05-04 | $0.5415 | $0.5504 | $0.4830 | $0.5066 | $11,041.40 | $703,885 |
| 2018-05-05 | $0.5118 | $0.5174 | $0.4583 | $0.4606 | $7,106.61 | $639,970 |
| 2018-05-06 | $0.4524 | $0.5215 | $0.3904 | $0.4043 | $6,979.11 | $561,709 |
| 2018-05-07 | $0.4046 | $0.4287 | $0.3906 | $0.4259 | $25,251.80 | $591,733 |
| 2018-05-08 | $0.4267 | $0.4902 | $0.3917 | $0.3933 | $11,837.80 | $546,402 |
| 2018-05-09 | $0.3927 | $0.4055 | $0.3803 | $0.3821 | $5,630.81 | $530,920 |
| 2018-05-10 | $0.3820 | $0.3916 | $0.3463 | $0.3588 | $12,258.70 | $498,521 |
| 2018-05-11 | $0.3593 | $0.4078 | $0.3088 | $0.3225 | $10,428.50 | $448,031 |
| 2018-05-12 | $0.3215 | $0.3253 | $0.2941 | $0.3041 | $5,995.20 | $422,482 |
| 2018-05-13 | $0.3040 | $0.3695 | $0.3003 | $0.3084 | $10,020.30 | $428,395 |
| 2018-05-14 | $0.3065 | $0.3522 | $0.2940 | $0.3136 | $10,659.30 | $435,641 |
| 2018-05-15 | $0.3223 | $0.3252 | $0.2691 | $0.2737 | $5,893.85 | $380,318 |
| 2018-05-16 | $0.2735 | $0.2735 | $0.2463 | $0.2557 | $5,314.67 | $355,294 |
| 2018-05-17 | $0.2559 | $0.2680 | $0.2193 | $0.2206 | $6,939.09 | $306,462 |
| 2018-05-18 | $0.2208 | $0.2302 | $0.2031 | $0.2188 | $5,856.19 | $303,943 |
| 2018-05-19 | $0.2187 | $0.2361 | $0.2085 | $0.2300 | $5,492.92 | $319,483 |
| 2018-05-20 | $0.2301 | $0.3254 | $0.2239 | $0.2579 | $17,794.20 | $358,363 |
| 2018-05-21 | $0.2604 | $0.2718 | $0.2343 | $0.2468 | $5,919.99 | $342,850 |
| 2018-05-22 | $0.2467 | $0.2505 | $0.2222 | $0.2246 | $3,862.86 | $312,063 |
| 2018-05-23 | $0.2280 | $0.2368 | $0.2004 | $0.2123 | $4,681.27 | $294,961 |
| 2018-05-24 | $0.2118 | $0.2222 | $0.1578 | $0.1669 | $11,465.50 | $231,894 |
| 2018-05-25 | $0.1627 | $0.1900 | $0.1261 | $0.1673 | $22,075.70 | $232,416 |
| 2018-05-26 | $0.1671 | $0.1679 | $0.1464 | $0.1474 | $3,249.97 | $204,793 |
| 2018-05-27 | $0.1475 | $0.1497 | $0.1247 | $0.1251 | $4,268.70 | $173,749 |
| 2018-05-28 | $0.1251 | $0.1371 | $0.08721 | $0.08722 | $5,560.89 | $121,168 |
| 2018-05-29 | $0.08716 | $0.1108 | $0.01932 | $0.04110 | $1,433.70 | $57,103.43 |
| 2018-05-30 | $0.04113 | $0.04511 | $0.02182 | $0.02296 | $891.86 | $31,904.44 |
| 2018-05-31 | $0.02296 | $0.08203 | $0.01583 | $0.06214 | $869.46 | $86,324.57 |