CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.06176 | $0.09671 | $0.06032 | $0.08677 | $5,860.46 | $400,705 |
| 2019-02-02 | $0.08659 | $0.08664 | $0.06663 | $0.07108 | $5,503.12 | $328,252 |
| 2019-02-03 | $0.07106 | $0.09362 | $0.06526 | $0.09220 | $9,610.96 | $425,777 |
| 2019-02-04 | $0.09252 | $0.09256 | $0.07432 | $0.09095 | $5,220.86 | $419,996 |
| 2019-02-05 | $0.09065 | $0.09228 | $0.08432 | $0.08479 | $6,121.08 | $391,572 |
| 2019-02-06 | $0.09026 | $0.09026 | $0.07491 | $0.08408 | $5,791.81 | $388,265 |
| 2019-02-07 | $0.08409 | $0.08447 | $0.06931 | $0.07455 | $4,884.15 | $344,254 |
| 2019-02-08 | $0.07401 | $0.07636 | $0.06993 | $0.07505 | $5,028.74 | $346,564 |
| 2019-02-09 | $0.07503 | $0.07593 | $0.07386 | $0.07412 | $4,862.80 | $342,267 |
| 2019-02-10 | $0.07419 | $0.07524 | $0.07082 | $0.07135 | $5,022.12 | $329,480 |
| 2019-02-11 | $0.07126 | $0.07503 | $0.06971 | $0.07315 | $4,854.38 | $337,790 |
| 2019-02-12 | $0.07329 | $0.07329 | $0.06677 | $0.06927 | $4,536.33 | $319,875 |
| 2019-02-13 | $0.06925 | $0.06944 | $0.06484 | $0.06668 | $4,370.02 | $307,923 |
| 2019-02-14 | $0.06656 | $0.07121 | $0.06456 | $0.06813 | $4,555.49 | $314,611 |
| 2019-02-15 | $0.06797 | $0.06871 | $0.04920 | $0.04920 | $3,818.28 | $227,218 |
| 2019-02-16 | $0.04932 | $0.1135 | $0.04921 | $0.07902 | $5,763.34 | $364,930 |
| 2019-02-17 | $0.07901 | $0.09122 | $0.06740 | $0.08268 | $915.78 | $381,792 |
| 2019-02-18 | $0.08392 | $0.08562 | $0.06809 | $0.07179 | $1,307.96 | $331,530 |
| 2019-02-19 | $0.07183 | $0.07929 | $0.06872 | $0.07196 | $494.45 | $332,312 |
| 2019-02-20 | $0.07165 | $0.07257 | $0.06927 | $0.07173 | $367.96 | $331,241 |
| 2019-02-21 | $0.07201 | $0.08949 | $0.07128 | $0.07885 | $1,275.22 | $364,135 |
| 2019-02-22 | $0.07907 | $0.08201 | $0.07246 | $0.07564 | $539.99 | $349,306 |
| 2019-02-23 | $0.07543 | $0.07739 | $0.06475 | $0.06555 | $1,422.57 | $302,704 |
| 2019-02-24 | $0.06561 | $0.07231 | $0.05988 | $0.06006 | $396.00 | $277,365 |
| 2019-02-25 | $0.06019 | $0.07822 | $0.06019 | $0.07329 | $219.10 | $338,468 |
| 2019-02-26 | $0.07477 | $0.07775 | $0.04254 | $0.04348 | $2,569.49 | $200,771 |
| 2019-02-27 | $0.04337 | $0.06307 | $0.04292 | $0.05949 | $205.82 | $274,723 |
| 2019-02-28 | $0.05953 | $0.1093 | $0.05941 | $0.1064 | $655.24 | $491,372 |