CrowdCoin CRC
Xếp hạng #?
00:47:16 01/12/2018
CrowdCoin (CRC)
Không hoạt động
Lịch sử giá CrowdCoin (CRC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01504 | $0.01666 | $0.01450 | $0.01481 | $309.93 | $62,203.86 |
| 2018-10-02 | $0.01477 | $0.01731 | $0.01458 | $0.01575 | $676.59 | $66,335.28 |
| 2018-10-03 | $0.01575 | $0.01888 | $0.01485 | $0.01623 | $995.87 | $68,572.28 |
| 2018-10-04 | $0.01625 | $0.01968 | $0.01620 | $0.01903 | $374.30 | $80,668.39 |
| 2018-10-05 | $0.01908 | $0.01915 | $0.01685 | $0.01746 | $182.92 | $74,269.11 |
| 2018-10-06 | $0.01750 | $0.01967 | $0.01629 | $0.01689 | $373.89 | $72,065.40 |
| 2018-10-07 | $0.01695 | $0.01848 | $0.01628 | $0.01837 | $377.33 | $78,602.30 |
| 2018-10-08 | $0.01845 | $0.02020 | $0.01780 | $0.02010 | $404.21 | $86,299.36 |
| 2018-10-09 | $0.02017 | $0.03286 | $0.01956 | $0.02400 | $1,567.86 | $103,360 |
| 2018-10-10 | $0.02391 | $0.02471 | $0.01779 | $0.02043 | $1,098.89 | $88,255.81 |
| 2018-10-11 | $0.02036 | $0.02129 | $0.01826 | $0.01837 | $1,284.45 | $79,593.91 |
| 2018-10-12 | $0.01835 | $0.02133 | $0.01780 | $0.01889 | $579.93 | $82,085.34 |
| 2018-10-13 | $0.01889 | $0.02624 | $0.01784 | $0.01968 | $969.56 | $85,779.33 |
| 2018-10-14 | $0.01968 | $0.02049 | $0.01840 | $0.01847 | $364.07 | $80,755.17 |
| 2018-10-15 | $0.01849 | $0.02078 | $0.01836 | $0.01920 | $267.56 | $84,189.71 |
| 2018-10-16 | $0.01918 | $0.01960 | $0.01910 | $0.01934 | $264.38 | $85,074.45 |
| 2018-10-17 | $0.01941 | $0.02164 | $0.01916 | $0.01976 | $386.39 | $87,140.70 |
| 2018-10-18 | $0.01984 | $0.02229 | $0.01682 | $0.01760 | $184.16 | $77,848.22 |
| 2018-10-19 | $0.01665 | $0.01910 | $0.01658 | $0.01722 | $632.61 | $76,413.88 |
| 2018-10-20 | $0.01729 | $0.01811 | $0.01691 | $0.01811 | $248.27 | $80,590.37 |
| 2018-10-21 | $0.01811 | $0.01834 | $0.01708 | $0.01719 | $205.30 | $76,710.86 |
| 2018-10-22 | $0.01718 | $0.02436 | $0.01703 | $0.02029 | $706.08 | $90,817.48 |
| 2018-10-23 | $0.02029 | $0.02040 | $0.01737 | $0.01746 | $513.69 | $78,370.11 |
| 2018-10-24 | $0.01738 | $0.02387 | $0.01707 | $0.01992 | $604.28 | $89,690.35 |
| 2018-10-25 | $0.01993 | $0.02328 | $0.01753 | $0.01843 | $450.13 | $83,224.23 |
| 2018-10-26 | $0.01840 | $0.01855 | $0.01664 | $0.01682 | $367.42 | $76,156.96 |
| 2018-10-27 | $0.01675 | $0.01944 | $0.01640 | $0.01931 | $215.87 | $87,696.38 |
| 2018-10-28 | $0.01942 | $0.01942 | $0.01646 | $0.01660 | $173.49 | $75,598.76 |
| 2018-10-29 | $0.01651 | $0.01847 | $0.01619 | $0.01624 | $314.26 | $74,168.57 |
| 2018-10-30 | $0.01624 | $0.02194 | $0.01578 | $0.02185 | $1,120.01 | $100,068 |
| 2018-10-31 | $0.02192 | $0.02194 | $0.01528 | $0.01547 | $120.90 | $71,047.38 |