CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02885 | $0.02905 | $0.02335 | $0.02419 | $400.56 | $92,248.29 |
| 2018-09-02 | $0.02420 | $0.02863 | $0.02327 | $0.02863 | $420.38 | $109,542 |
| 2018-09-03 | $0.02862 | $0.02883 | $0.01873 | $0.02226 | $1,829.78 | $85,480.46 |
| 2018-09-04 | $0.02226 | $0.02530 | $0.01965 | $0.01968 | $844.05 | $75,852.73 |
| 2018-09-05 | $0.01970 | $0.02144 | $0.01463 | $0.01695 | $1,033.21 | $65,534.64 |
| 2018-09-06 | $0.01698 | $0.01908 | $0.01595 | $0.01616 | $210.13 | $62,734.17 |
| 2018-09-07 | $0.01615 | $0.02096 | $0.01610 | $0.01712 | $613.97 | $66,685.10 |
| 2018-09-08 | $0.01714 | $0.01781 | $0.01591 | $0.01594 | $104.11 | $62,273.14 |
| 2018-09-09 | $0.01593 | $0.01799 | $0.01441 | $0.01559 | $201.81 | $61,136.40 |
| 2018-09-10 | $0.01685 | $0.01871 | $0.01443 | $0.01595 | $171.22 | $62,756.44 |
| 2018-09-11 | $0.01597 | $0.01669 | $0.01429 | $0.01502 | $94.24 | $59,296.49 |
| 2018-09-12 | $0.01502 | $0.01512 | $0.01263 | $0.01297 | $414.00 | $51,369.05 |
| 2018-09-13 | $0.01298 | $0.01548 | $0.01298 | $0.01398 | $121.96 | $55,514.60 |
| 2018-09-14 | $0.01396 | $0.01510 | $0.01354 | $0.01417 | $170.40 | $56,453.60 |
| 2018-09-15 | $0.01415 | $0.01460 | $0.01311 | $0.01322 | $284.36 | $52,854.88 |
| 2018-09-16 | $0.01326 | $0.01419 | $0.01303 | $0.01357 | $96.27 | $54,419.05 |
| 2018-09-17 | $0.01360 | $0.01409 | $0.01296 | $0.01298 | $118.73 | $52,235.95 |
| 2018-09-18 | $0.01298 | $0.01363 | $0.01293 | $0.01311 | $278.18 | $52,935.82 |
| 2018-09-19 | $0.01312 | $0.01673 | $0.01306 | $0.01373 | $407.62 | $55,624.29 |
| 2018-09-20 | $0.01374 | $0.01893 | $0.01333 | $0.01696 | $495.93 | $68,950.93 |
| 2018-09-21 | $0.01697 | $0.01701 | $0.01365 | $0.01428 | $261.75 | $58,240.69 |
| 2018-09-22 | $0.01429 | $0.01609 | $0.01411 | $0.01446 | $131.60 | $59,155.01 |
| 2018-09-23 | $0.01446 | $0.01787 | $0.01446 | $0.01481 | $188.65 | $60,785.88 |
| 2018-09-24 | $0.01481 | $0.01618 | $0.01419 | $0.01575 | $306.36 | $64,831.37 |
| 2018-09-25 | $0.01573 | $0.01678 | $0.01382 | $0.01678 | $3,931.02 | $69,142.75 |
| 2018-09-26 | $0.01675 | $0.01692 | $0.01485 | $0.01505 | $193.10 | $62,174.61 |
| 2018-09-27 | $0.01507 | $0.01891 | $0.01488 | $0.01551 | $523.72 | $64,280.76 |
| 2018-09-28 | $0.01551 | $0.01789 | $0.01447 | $0.01576 | $487.01 | $65,536.55 |
| 2018-09-29 | $0.01575 | $0.01586 | $0.01432 | $0.01462 | $175.73 | $61,000.15 |
| 2018-09-30 | $0.01462 | $0.01622 | $0.01453 | $0.01508 | $244.78 | $63,126.83 |