CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03287 | $0.03650 | $0.03233 | $0.03432 | $1,038.37 | $157,787 |
| 2018-12-02 | $0.03429 | $0.03650 | $0.03429 | $0.03575 | $1,090.12 | $164,391 |
| 2018-12-03 | $0.03596 | $0.03596 | $0.03197 | $0.03235 | $740.17 | $148,730 |
| 2018-12-04 | $0.03240 | $0.03374 | $0.02954 | $0.03284 | $623.18 | $150,984 |
| 2018-12-05 | $0.03287 | $0.03398 | $0.03220 | $0.03267 | $509.09 | $150,207 |
| 2018-12-06 | $0.03265 | $0.03333 | $0.02806 | $0.02806 | $421.20 | $129,033 |
| 2018-12-07 | $0.02801 | $0.02804 | $0.02614 | $0.02729 | $348.36 | $125,474 |
| 2018-12-08 | $0.02727 | $0.02792 | $0.01879 | $0.01954 | $98.65 | $89,839.22 |
| 2018-12-09 | $0.01948 | $0.02504 | $0.01947 | $0.02433 | $56.52 | $111,858 |
| 2018-12-10 | $0.02429 | $0.02484 | $0.02370 | $0.02452 | $1.23 | $112,750 |
| 2018-12-11 | $0.02450 | $0.04404 | $0.02140 | $0.03224 | $435.20 | $148,253 |
| 2018-12-12 | $0.03283 | $0.03494 | $0.02619 | $0.02795 | $1,006.48 | $128,512 |
| 2018-12-13 | $0.02796 | $0.02796 | $0.02561 | $0.02642 | $773.21 | $121,470 |
| 2018-12-14 | $0.02641 | $0.04494 | $0.02515 | $0.03231 | $2,092.74 | $148,545 |
| 2018-12-15 | $0.03207 | $0.04689 | $0.02523 | $0.02884 | $2,642.01 | $132,609 |
| 2018-12-16 | $0.02933 | $0.03129 | $0.02329 | $0.02329 | $548.97 | $107,102 |
| 2018-12-17 | $0.02330 | $0.02857 | $0.02037 | $0.02277 | $445.34 | $104,711 |
| 2018-12-18 | $0.02278 | $0.02952 | $0.02145 | $0.02447 | $579.66 | $112,527 |
| 2018-12-19 | $0.02475 | $0.02673 | $0.02390 | $0.02581 | $491.60 | $118,694 |
| 2018-12-20 | $0.02542 | $0.02848 | $0.02509 | $0.02733 | $558.74 | $125,681 |
| 2018-12-21 | $0.02789 | $0.02789 | $0.02295 | $0.02524 | $502.62 | $116,073 |
| 2018-12-22 | $0.02595 | $0.02645 | $0.01749 | $0.02540 | $584.64 | $116,802 |
| 2018-12-23 | $0.02646 | $0.02727 | $0.02393 | $0.02670 | $524.54 | $122,761 |
| 2018-12-24 | $0.02671 | $0.03210 | $0.02606 | $0.02852 | $668.17 | $131,147 |
| 2018-12-25 | $0.02858 | $0.02881 | $0.02486 | $0.02854 | $541.87 | $131,211 |
| 2018-12-26 | $0.02853 | $0.03091 | $0.02437 | $0.02936 | $663.53 | $134,995 |
| 2018-12-27 | $0.02933 | $0.03036 | $0.02790 | $0.02864 | $588.28 | $131,664 |
| 2018-12-28 | $0.02822 | $0.03143 | $0.02727 | $0.03021 | $564.49 | $138,911 |
| 2018-12-29 | $0.03026 | $0.03155 | $0.02929 | $0.02998 | $581.83 | $137,859 |
| 2018-12-30 | $0.03001 | $0.03233 | $0.02909 | $0.03107 | $888.93 | $142,850 |
| 2018-12-31 | $0.03111 | $0.03625 | $0.02843 | $0.03486 | $1,032.65 | $160,298 |