CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1065 | $0.1081 | $0.04959 | $0.04994 | $865.21 | $230,612 |
| 2019-03-02 | $0.04987 | $0.05300 | $0.03882 | $0.04283 | $1,114.85 | $197,801 |
| 2019-03-03 | $0.04205 | $0.04962 | $0.03937 | $0.04341 | $231.95 | $200,462 |
| 2019-03-04 | $0.04249 | $0.04351 | $0.03614 | $0.03959 | $135.55 | $182,818 |
| 2019-03-05 | $0.04008 | $0.04738 | $0.03863 | $0.04260 | $92.37 | $196,721 |
| 2019-03-06 | $0.04253 | $0.04663 | $0.04142 | $0.04379 | $109.63 | $202,227 |
| 2019-03-07 | $0.04391 | $0.04439 | $0.03938 | $0.04003 | $194.24 | $184,861 |
| 2019-03-08 | $0.04008 | $0.04262 | $0.03319 | $0.03532 | $99.90 | $163,087 |
| 2019-03-09 | $0.03529 | $0.05763 | $0.03353 | $0.05516 | $668.58 | $254,729 |
| 2019-03-10 | $0.05394 | $0.05486 | $0.03230 | $0.04270 | $114.29 | $197,176 |
| 2019-03-11 | $0.04273 | $0.04507 | $0.03325 | $0.03601 | $132.42 | $166,290 |
| 2019-03-12 | $0.03750 | $0.04674 | $0.03406 | $0.03504 | $150.45 | $161,817 |
| 2019-03-13 | $0.03567 | $0.04487 | $0.03341 | $0.03759 | $104.40 | $173,585 |
| 2019-03-14 | $0.03757 | $0.04290 | $0.03306 | $0.04118 | $129.91 | $190,178 |
| 2019-03-15 | $0.04000 | $0.05645 | $0.03967 | $0.05160 | $171.21 | $238,301 |
| 2019-03-16 | $0.05160 | $0.06298 | $0.04377 | $0.06200 | $537.27 | $286,300 |
| 2019-03-17 | $0.06203 | $0.06227 | $0.04967 | $0.05509 | $209.91 | $254,414 |
| 2019-03-18 | $0.05312 | $0.05560 | $0.04342 | $0.04406 | $127.26 | $203,460 |
| 2019-03-19 | $0.04410 | $0.1010 | $0.04374 | $0.07971 | $2,056.42 | $368,076 |
| 2019-03-20 | $0.07972 | $0.07977 | $0.05124 | $0.05496 | $162.85 | $253,810 |
| 2019-03-21 | $0.05543 | $0.05626 | $0.04805 | $0.05392 | $97.48 | $249,006 |
| 2019-03-22 | $0.05382 | $0.05618 | $0.03155 | $0.03887 | $87.16 | $179,512 |
| 2019-03-23 | $0.03837 | $0.05976 | $0.03785 | $0.04333 | $131.81 | $200,099 |
| 2019-03-24 | $0.04329 | $0.05051 | $0.03955 | $0.04775 | $138.64 | $220,512 |
| 2019-03-25 | $0.04783 | $0.05190 | $0.04186 | $0.05188 | $110.02 | $239,564 |
| 2019-03-26 | $0.05070 | $0.05256 | $0.04729 | $0.05029 | $112.29 | $232,254 |
| 2019-03-27 | $0.05032 | $0.05405 | $0.04722 | $0.05172 | $113.65 | $238,848 |
| 2019-03-28 | $0.05168 | $0.05689 | $0.04318 | $0.04606 | $206.75 | $212,694 |
| 2019-03-29 | $0.04606 | $0.05355 | $0.04401 | $0.04844 | $157.74 | $223,694 |
| 2019-03-30 | $0.04871 | $0.05164 | $0.04481 | $0.04534 | $121.41 | $209,357 |
| 2019-03-31 | $0.04534 | $0.04556 | $0.04468 | $0.04552 | $125.40 | $210,190 |