CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.08541 | $0.1139 | $0.07161 | $0.1104 | $1,225.44 | $507,516 |
| 2018-11-02 | $0.1104 | $0.1104 | $0.07860 | $0.08885 | $6,932.49 | $408,533 |
| 2018-11-03 | $0.08885 | $0.08914 | $0.06359 | $0.07769 | $3,417.18 | $357,221 |
| 2018-11-04 | $0.07769 | $0.07773 | $0.06932 | $0.07590 | $4,091.25 | $348,970 |
| 2018-11-05 | $0.07590 | $0.08236 | $0.02999 | $0.07479 | $5,967.07 | $343,866 |
| 2018-11-06 | $0.07505 | $0.08472 | $0.07504 | $0.08349 | $9,013.72 | $382,282 |
| 2018-11-07 | $0.08345 | $0.09172 | $0.08313 | $0.09093 | $9,007.80 | $418,085 |
| 2018-11-08 | $0.09087 | $0.09103 | $0.06595 | $0.07221 | $2,687.98 | $332,016 |
| 2018-11-09 | $0.07373 | $0.08271 | $0.07212 | $0.07595 | $5,753.59 | $349,234 |
| 2018-11-10 | $0.07593 | $0.07626 | $0.07104 | $0.07565 | $8,427.67 | $347,849 |
| 2018-11-11 | $0.07559 | $0.07576 | $0.07456 | $0.07517 | $8,663.78 | $345,640 |
| 2018-11-12 | $0.07564 | $0.07579 | $0.07017 | $0.07228 | $8,412.24 | $332,355 |
| 2018-11-13 | $0.07197 | $0.07335 | $0.07158 | $0.07292 | $8,077.83 | $335,293 |
| 2018-11-14 | $0.07271 | $0.07297 | $0.06236 | $0.06750 | $2,600.70 | $310,378 |
| 2018-11-15 | $0.06784 | $0.06800 | $0.06183 | $0.06530 | $7,525.95 | $300,236 |
| 2018-11-16 | $0.06528 | $0.06538 | $0.05489 | $0.06147 | $4,334.86 | $282,623 |
| 2018-11-17 | $0.06160 | $0.06180 | $0.03970 | $0.05566 | $4,212.05 | $255,922 |
| 2018-11-18 | $0.05584 | $0.05624 | $0.05411 | $0.05451 | $3,236.09 | $250,650 |
| 2018-11-19 | $0.05453 | $0.05453 | $0.03970 | $0.04459 | $2,617.22 | $205,018 |
| 2018-11-20 | $0.04433 | $0.04480 | $0.03577 | $0.04107 | $2,441.00 | $188,849 |
| 2018-11-21 | $0.04110 | $0.04345 | $0.04009 | $0.04338 | $2,310.92 | $199,475 |
| 2018-11-22 | $0.04323 | $0.04366 | $0.03755 | $0.03897 | $7.44 | $179,164 |
| 2018-11-23 | $0.03877 | $0.04509 | $0.03874 | $0.04287 | $791.43 | $197,122 |
| 2018-11-24 | $0.04277 | $0.04518 | $0.03576 | $0.03654 | $1,136.11 | $168,006 |
| 2018-11-25 | $0.03655 | $0.03655 | $0.03135 | $0.03526 | $1,109.32 | $162,114 |
| 2018-11-26 | $0.03523 | $0.03807 | $0.03350 | $0.03579 | $1,090.88 | $164,544 |
| 2018-11-27 | $0.03576 | $0.03641 | $0.02952 | $0.03221 | $1,014.26 | $148,118 |
| 2018-11-28 | $0.03225 | $0.03585 | $0.02799 | $0.03090 | $1,079.57 | $142,073 |
| 2018-11-29 | $0.03099 | $0.03567 | $0.03000 | $0.03507 | $1,040.89 | $161,253 |
| 2018-11-30 | $0.03515 | $0.03544 | $0.03217 | $0.03277 | $984.11 | $150,694 |