CRYcoin CRY
Xếp hạng #?
03:54:17 23/09/2016
CRYcoin (CRY)
Không hoạt động
Lịch sử giá CRYcoin (CRY) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1410 | $0.1432 | $0.04874 | $0.04874 | $49.57 | $0 |
| 2015-05-02 | $0.04880 | $0.04942 | $0.04689 | $0.04699 | $13.92 | $0 |
| 2015-05-03 | $0.04698 | $0.1458 | $0.008904 | $0.1440 | $126.59 | $0 |
| 2015-05-04 | $0.1440 | $0.1448 | $0.009522 | $0.009563 | $8.22 | $0 |
| 2015-05-05 | $0.009556 | $0.009571 | $0.009284 | $0.009451 | $3.38 | $0 |
| 2015-05-07 | $0.01206 | $0.01209 | $0.01196 | $0.01200 | $0.06395 | $0 |
| 2015-05-08 | $0.01200 | $0.01205 | $0.003544 | $0.003572 | $1.12 | $0 |
| 2015-05-12 | $0.05373 | $0.05382 | $0.05358 | $0.05358 | $2.44 | $0 |
| 2015-05-13 | $0.05364 | $0.05416 | $0.04702 | $0.04729 | $7.32 | $0 |
| 2015-05-14 | $0.04726 | $0.1187 | $0.04716 | $0.1185 | $84.55 | $0 |
| 2015-05-15 | $0.1185 | $0.3103 | $0.1184 | $0.3088 | $162.09 | $0 |
| 2015-05-16 | $0.3088 | $0.3089 | $0.3068 | $0.3076 | $161.48 | $0 |
| 2015-05-17 | $0.05541 | $0.05570 | $0.05524 | $0.05525 | $9.16 | $0 |
| 2015-05-18 | $0.05527 | $0.2016 | $0.05508 | $0.1982 | $4.95 | $0 |
| 2015-05-19 | $0.1981 | $0.1990 | $0.1972 | $0.1980 | $4.95 | $0 |
| 2015-05-24 | $0.01439 | $0.01455 | $0.01439 | $0.01449 | $0.2898 | $0 |
| 2015-05-25 | $0.01449 | $0.07146 | $0.01423 | $0.07113 | $1.77 | $0 |
| 2015-05-26 | $0.07113 | $0.07147 | $0.07071 | $0.07130 | $1.78 | $0 |
| 2015-05-27 | $0.009480 | $0.009492 | $0.009475 | $0.009491 | $0.2847 | $0 |
| 2015-05-28 | $0.009490 | $0.07128 | $0.009466 | $0.07122 | $36.83 | $0 |
| 2015-05-29 | $0.07121 | $0.07126 | $0.009583 | $0.009614 | $0.4787 | $0 |
| 2015-05-30 | $0.009614 | $0.009614 | $0.009561 | $0.009567 | $0.4763 | $0 |