CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03493 | $0.04610 | $0.03240 | $0.03578 | $1,027.43 | $164,514 |
| 2019-01-02 | $0.03588 | $0.04685 | $0.03445 | $0.04315 | $1,213.57 | $198,387 |
| 2019-01-03 | $0.04265 | $0.04428 | $0.04166 | $0.04333 | $830.15 | $199,209 |
| 2019-01-04 | $0.04350 | $0.1913 | $0.04199 | $0.06087 | $55,516.86 | $281,090 |
| 2019-01-05 | $0.06071 | $0.1320 | $0.05723 | $0.07409 | $13,149.38 | $342,162 |
| 2019-01-06 | $0.07413 | $0.1114 | $0.06323 | $0.08042 | $9,746.80 | $371,383 |
| 2019-01-07 | $0.08046 | $0.1053 | $0.07174 | $0.07878 | $6,175.47 | $363,793 |
| 2019-01-08 | $0.07887 | $0.1740 | $0.07036 | $0.1205 | $6,633.12 | $556,665 |
| 2019-01-09 | $0.1357 | $0.2060 | $0.09029 | $0.1022 | $14,492.62 | $472,046 |
| 2019-01-10 | $0.1023 | $0.1597 | $0.09203 | $0.1186 | $9,307.37 | $547,753 |
| 2019-01-11 | $0.1186 | $0.1442 | $0.1097 | $0.1228 | $9,153.89 | $566,970 |
| 2019-01-12 | $0.1225 | $0.1306 | $0.1063 | $0.1179 | $2,921.00 | $544,616 |
| 2019-01-13 | $0.1178 | $0.1234 | $0.09578 | $0.09802 | $369.36 | $452,634 |
| 2019-01-14 | $0.09804 | $0.1013 | $0.08691 | $0.09156 | $143.79 | $422,840 |
| 2019-01-15 | $0.09150 | $0.1198 | $0.07607 | $0.09119 | $716.96 | $421,103 |
| 2019-01-16 | $0.09113 | $0.1093 | $0.08816 | $0.08901 | $199.16 | $411,056 |
| 2019-01-17 | $0.08884 | $0.09272 | $0.08551 | $0.09257 | $176.48 | $427,485 |
| 2019-01-18 | $0.09253 | $0.09448 | $0.07415 | $0.08331 | $1,097.21 | $384,720 |
| 2019-01-19 | $0.08304 | $0.1082 | $0.07596 | $0.09853 | $1,833.40 | $454,999 |
| 2019-01-20 | $0.09843 | $0.1003 | $0.09006 | $0.09306 | $1,795.57 | $429,761 |
| 2019-01-21 | $0.09316 | $0.09955 | $0.07593 | $0.09813 | $1,804.59 | $453,143 |
| 2019-01-22 | $0.09828 | $0.1047 | $0.07643 | $0.1033 | $1,892.17 | $476,802 |
| 2019-01-23 | $0.1032 | $0.1048 | $0.08320 | $0.09097 | $1,908.57 | $420,074 |
| 2019-01-24 | $0.09096 | $0.09206 | $0.07214 | $0.07993 | $1,981.14 | $369,102 |
| 2019-01-25 | $0.08044 | $0.1042 | $0.07451 | $0.1015 | $6,067.75 | $468,943 |
| 2019-01-26 | $0.1015 | $0.1163 | $0.07674 | $0.08503 | $5,009.24 | $392,683 |
| 2019-01-27 | $0.08508 | $0.1076 | $0.07724 | $0.09226 | $6,978.46 | $426,028 |
| 2019-01-28 | $0.09208 | $0.1060 | $0.07828 | $0.08175 | $7,860.46 | $377,518 |
| 2019-01-29 | $0.08182 | $0.08189 | $0.04432 | $0.07438 | $6,048.03 | $343,488 |
| 2019-01-30 | $0.07424 | $0.07665 | $0.06694 | $0.07293 | $5,844.30 | $336,807 |
| 2019-01-31 | $0.07292 | $0.07350 | $0.06176 | $0.06176 | $4,771.40 | $285,193 |