CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04024 | $0.04259 | $0.02189 | $0.02955 | $1,387.07 | $100,194 |
| 2018-08-02 | $0.02957 | $0.03757 | $0.02665 | $0.02706 | $914.22 | $92,129.29 |
| 2018-08-03 | $0.02706 | $0.03199 | $0.02558 | $0.02732 | $340.61 | $93,366.43 |
| 2018-08-04 | $0.02736 | $0.02805 | $0.02454 | $0.02558 | $264.81 | $87,785.94 |
| 2018-08-05 | $0.02559 | $0.02897 | $0.02416 | $0.02488 | $208.81 | $85,695.10 |
| 2018-08-06 | $0.02491 | $0.02921 | $0.02247 | $0.02316 | $249.79 | $80,105.33 |
| 2018-08-07 | $0.02315 | $0.03331 | $0.02268 | $0.02867 | $899.33 | $99,545.89 |
| 2018-08-08 | $0.02870 | $0.03057 | $0.02106 | $0.02650 | $723.48 | $92,385.94 |
| 2018-08-09 | $0.02656 | $0.03181 | $0.02124 | $0.02611 | $375.38 | $91,378.91 |
| 2018-08-10 | $0.02608 | $0.02608 | $0.02011 | $0.02151 | $195.45 | $75,569.09 |
| 2018-08-11 | $0.02059 | $0.03171 | $0.01949 | $0.03103 | $835.68 | $109,453 |
| 2018-08-12 | $0.02684 | $0.02808 | $0.02528 | $0.02533 | $505.95 | $89,677.56 |
| 2018-08-13 | $0.02532 | $0.02570 | $0.02359 | $0.02467 | $234.13 | $87,672.44 |
| 2018-08-14 | $0.02464 | $0.02523 | $0.02352 | $0.02452 | $368.99 | $87,487.81 |
| 2018-08-15 | $0.02450 | $0.02706 | $0.02278 | $0.02288 | $261.75 | $81,924.47 |
| 2018-08-16 | $0.02284 | $0.02509 | $0.02141 | $0.02283 | $254.45 | $82,070.09 |
| 2018-08-17 | $0.02283 | $0.03875 | $0.02260 | $0.02806 | $1,999.26 | $101,282 |
| 2018-08-18 | $0.02813 | $0.02822 | $0.02212 | $0.02212 | $536.55 | $80,135.82 |
| 2018-08-19 | $0.02213 | $0.02869 | $0.02196 | $0.02513 | $669.87 | $91,359.37 |
| 2018-08-20 | $0.02511 | $0.04539 | $0.02503 | $0.02964 | $4,804.67 | $108,160 |
| 2018-08-21 | $0.02959 | $0.03018 | $0.02488 | $0.02627 | $617.07 | $96,240.23 |
| 2018-08-22 | $0.02628 | $0.02837 | $0.02487 | $0.02520 | $589.44 | $92,644.92 |
| 2018-08-23 | $0.02520 | $0.02899 | $0.02445 | $0.02899 | $340.19 | $106,992 |
| 2018-08-24 | $0.02901 | $0.03291 | $0.02611 | $0.02707 | $1,004.64 | $100,263 |
| 2018-08-25 | $0.02702 | $0.02726 | $0.02595 | $0.02617 | $406.50 | $97,289.40 |
| 2018-08-26 | $0.02621 | $0.02912 | $0.02316 | $0.02449 | $387.40 | $91,385.58 |
| 2018-08-27 | $0.02448 | $0.02810 | $0.02436 | $0.02638 | $688.61 | $98,808.85 |
| 2018-08-28 | $0.02633 | $0.02942 | $0.02600 | $0.02760 | $295.42 | $103,746 |
| 2018-08-29 | $0.02763 | $0.02921 | $0.02543 | $0.02749 | $306.81 | $103,705 |
| 2018-08-30 | $0.02751 | $0.02760 | $0.02348 | $0.02367 | $443.44 | $89,616.70 |
| 2018-08-31 | $0.02370 | $0.02895 | $0.02347 | $0.02889 | $563.71 | $109,748 |