CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1060 | $0.1128 | $0.08990 | $0.09944 | $1,766.34 | $295,764 |
| 2018-07-02 | $0.1006 | $0.1025 | $0.04876 | $0.08532 | $4,989.70 | $254,951 |
| 2018-07-03 | $0.08492 | $0.09716 | $0.07608 | $0.07822 | $1,112.46 | $234,802 |
| 2018-07-04 | $0.07819 | $0.08802 | $0.06891 | $0.07055 | $1,048.13 | $212,712 |
| 2018-07-05 | $0.07070 | $0.08479 | $0.07053 | $0.07404 | $1,686.46 | $224,281 |
| 2018-07-06 | $0.07379 | $0.07982 | $0.07247 | $0.07585 | $1,009.21 | $230,795 |
| 2018-07-07 | $0.07572 | $0.07746 | $0.07195 | $0.07573 | $570.81 | $231,446 |
| 2018-07-08 | $0.07564 | $0.08636 | $0.07506 | $0.07715 | $695.05 | $236,820 |
| 2018-07-09 | $0.07713 | $0.08336 | $0.06994 | $0.07813 | $1,594.21 | $240,890 |
| 2018-07-10 | $0.07808 | $0.07828 | $0.06287 | $0.06522 | $1,487.54 | $201,894 |
| 2018-07-11 | $0.06522 | $0.07297 | $0.05705 | $0.05723 | $1,151.75 | $177,950 |
| 2018-07-12 | $0.05721 | $0.05845 | $0.04922 | $0.05004 | $978.46 | $156,274 |
| 2018-07-13 | $0.05009 | $0.05239 | $0.04942 | $0.05108 | $754.32 | $160,222 |
| 2018-07-14 | $0.05060 | $0.05352 | $0.04963 | $0.05352 | $756.39 | $168,587 |
| 2018-07-15 | $0.05350 | $0.06912 | $0.05206 | $0.06002 | $1,343.97 | $189,817 |
| 2018-07-16 | $0.06008 | $0.06678 | $0.05218 | $0.05626 | $841.07 | $178,697 |
| 2018-07-17 | $0.05612 | $0.06352 | $0.05489 | $0.05930 | $1,032.83 | $189,166 |
| 2018-07-18 | $0.05928 | $0.06609 | $0.05908 | $0.05974 | $813.60 | $191,376 |
| 2018-07-19 | $0.05978 | $0.06319 | $0.05909 | $0.05932 | $1,619.51 | $190,821 |
| 2018-07-20 | $0.05937 | $0.07065 | $0.05709 | $0.05744 | $964.94 | $185,560 |
| 2018-07-21 | $0.05716 | $0.06373 | $0.05534 | $0.05622 | $992.60 | $182,352 |
| 2018-07-22 | $0.05620 | $0.05845 | $0.05387 | $0.05469 | $617.32 | $178,130 |
| 2018-07-23 | $0.05474 | $0.06048 | $0.05410 | $0.06034 | $1,090.30 | $197,271 |
| 2018-07-24 | $0.06044 | $0.06124 | $0.05593 | $0.05782 | $827.04 | $189,809 |
| 2018-07-25 | $0.05675 | $0.07031 | $0.05496 | $0.05824 | $1,354.14 | $191,956 |
| 2018-07-26 | $0.05822 | $0.06318 | $0.05115 | $0.05401 | $936.89 | $178,751 |
| 2018-07-27 | $0.05398 | $0.06313 | $0.04996 | $0.05220 | $574.54 | $173,477 |
| 2018-07-28 | $0.05231 | $0.06234 | $0.05193 | $0.05699 | $579.60 | $190,157 |
| 2018-07-29 | $0.05722 | $0.06432 | $0.05136 | $0.05332 | $517.03 | $178,632 |
| 2018-07-30 | $0.05335 | $0.05738 | $0.04944 | $0.05041 | $652.30 | $169,558 |
| 2018-07-31 | $0.05031 | $0.05420 | $0.03962 | $0.04021 | $1,398.56 | $135,787 |