CRYcoin CRY
Xếp hạng #?
03:54:17 23/09/2016
CRYcoin (CRY)
Không hoạt động
Lịch sử giá CRYcoin (CRY) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-07 | $0.1692 | $0.7529 | $0.1692 | $0.2912 | $925.81 | $0 |
| 2015-04-08 | $0.2910 | $0.6660 | $0.2065 | $0.2071 | $359.38 | $0 |
| 2015-04-09 | $0.2069 | $0.2081 | $0.1582 | $0.1584 | $85.43 | $0 |
| 2015-04-10 | $0.1584 | $1.42 | $0.1121 | $1.42 | $1,390.91 | $0 |
| 2015-04-11 | $1.42 | $1.44 | $0.4427 | $0.4780 | $466.13 | $0 |
| 2015-04-12 | $0.4780 | $0.9473 | $0.3280 | $0.3283 | $367.92 | $0 |
| 2015-04-13 | $0.3280 | $0.3528 | $0.2153 | $0.3369 | $27.00 | $0 |
| 2015-04-14 | $0.3371 | $0.3375 | $0.2274 | $0.2304 | $17.21 | $0 |
| 2015-04-15 | $0.2303 | $1.11 | $0.2298 | $0.4927 | $1,424.64 | $0 |
| 2015-04-16 | $0.4929 | $0.9187 | $0.4929 | $0.9143 | $358.06 | $0 |
| 2015-04-17 | $0.9143 | $0.9156 | $0.1888 | $0.1995 | $447.52 | $0 |
| 2015-04-18 | $0.1995 | $0.3771 | $0.08022 | $0.1184 | $150.06 | $0 |
| 2015-04-19 | $0.1184 | $0.1200 | $0.03114 | $0.03118 | $27.81 | $0 |
| 2015-04-20 | $0.03118 | $0.07922 | $0.03109 | $0.05616 | $35.00 | $0 |
| 2015-04-21 | $0.05616 | $0.1059 | $0.05611 | $0.1059 | $7.78 | $0 |
| 2015-04-22 | $0.1060 | $0.1063 | $0.03273 | $0.03283 | $1.37 | $0 |
| 2015-04-23 | $0.03281 | $0.1308 | $0.01645 | $0.01656 | $5.37 | $0 |
| 2015-04-24 | $0.01652 | $0.1625 | $0.01612 | $0.1617 | $43.91 | $0 |
| 2015-04-25 | $0.1616 | $0.1626 | $0.04679 | $0.1584 | $7.39 | $0 |
| 2015-04-26 | $0.1584 | $0.1588 | $0.08595 | $0.08777 | $0.3511 | $0 |
| 2015-04-27 | $0.08777 | $0.1399 | $0.01526 | $0.1375 | $10.02 | $0 |
| 2015-04-28 | $0.1373 | $0.1376 | $0.1337 | $0.1346 | $4.89 | $0 |
| 2015-04-30 | $0.09419 | $0.09581 | $0.09419 | $0.09497 | $23.28 | $0 |