CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06218 | $0.1076 | $0.04204 | $0.07520 | $1,414.27 | $104,474 |
| 2018-06-02 | $0.07517 | $0.1059 | $0.06375 | $0.06717 | $746.15 | $93,317.20 |
| 2018-06-03 | $0.06719 | $0.09146 | $0.04854 | $0.04854 | $707.64 | $67,441.48 |
| 2018-06-04 | $0.04872 | $0.08171 | $0.04780 | $0.05024 | $441.74 | $69,800.24 |
| 2018-06-05 | $0.05027 | $0.07094 | $0.02989 | $0.02989 | $262.47 | $41,531.32 |
| 2018-06-06 | $0.02989 | $0.06092 | $0.02089 | $0.02884 | $443.81 | $40,066.72 |
| 2018-06-07 | $0.02887 | $0.04979 | $0.02887 | $0.04069 | $871.60 | $56,525.62 |
| 2018-06-08 | $0.04072 | $0.05975 | $0.03954 | $0.05341 | $524.13 | $74,206.26 |
| 2018-06-09 | $0.05339 | $0.06113 | $0.04017 | $0.04160 | $179.85 | $57,798.35 |
| 2018-06-10 | $0.04165 | $0.07298 | $0.04053 | $0.04486 | $1,724.04 | $62,319.14 |
| 2018-06-11 | $0.04492 | $0.06103 | $0.04181 | $0.04824 | $495.46 | $67,017.89 |
| 2018-06-12 | $0.04821 | $0.06710 | $0.04626 | $0.06126 | $569.95 | $166,262 |
| 2018-06-13 | $0.06142 | $0.06143 | $0.04700 | $0.05077 | $627.35 | $138,483 |
| 2018-06-14 | $0.05074 | $0.09769 | $0.05064 | $0.06355 | $1,593.41 | $174,226 |
| 2018-06-15 | $0.06345 | $0.08377 | $0.05812 | $0.06458 | $747.17 | $177,936 |
| 2018-06-16 | $0.06435 | $0.06526 | $0.05528 | $0.05528 | $424.00 | $153,033 |
| 2018-06-17 | $0.05542 | $0.06517 | $0.04450 | $0.04465 | $617.49 | $124,246 |
| 2018-06-18 | $0.04450 | $0.06427 | $0.03550 | $0.04061 | $342.23 | $113,536 |
| 2018-06-19 | $0.04058 | $0.08803 | $0.04044 | $0.07311 | $1,575.00 | $205,438 |
| 2018-06-20 | $0.07309 | $0.1009 | $0.07146 | $0.07364 | $3,615.15 | $207,947 |
| 2018-06-21 | $0.07366 | $0.09104 | $0.07350 | $0.07394 | $592.82 | $209,799 |
| 2018-06-22 | $0.07386 | $0.08975 | $0.06463 | $0.06511 | $733.92 | $185,641 |
| 2018-06-23 | $0.06512 | $0.07967 | $0.06052 | $0.06168 | $329.52 | $176,689 |
| 2018-06-24 | $0.06167 | $0.06465 | $0.04653 | $0.04770 | $583.88 | $137,288 |
| 2018-06-25 | $0.04761 | $0.2166 | $0.04743 | $0.2086 | $20,633.40 | $603,196 |
| 2018-06-26 | $0.2373 | $0.2469 | $0.1088 | $0.1378 | $11,293.50 | $400,403 |
| 2018-06-27 | $0.1377 | $0.1385 | $0.1094 | $0.1161 | $3,589.76 | $338,904 |
| 2018-06-28 | $0.1161 | $0.1220 | $0.08231 | $0.08506 | $3,088.96 | $249,514 |
| 2018-06-29 | $0.08511 | $0.1324 | $0.08209 | $0.1138 | $2,891.82 | $335,498 |
| 2018-06-30 | $0.1140 | $0.1463 | $0.09175 | $0.1060 | $1,890.16 | $313,736 |