CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.07858 | $0.08978 | $0.04472 | $0.04530 | $10,564.50 | $78,047.30 |
| 2014-06-02 | $0.04539 | $0.08442 | $0.04539 | $0.08207 | $9,087.94 | $145,903 |
| 2014-06-03 | $0.08382 | $0.4096 | $0.07391 | $0.3380 | $256,774 | $616,539 |
| 2014-06-04 | $0.3430 | $0.6422 | $0.2388 | $0.4075 | $451,670 | $762,361 |
| 2014-06-05 | $0.4721 | $0.5935 | $0.1897 | $0.2672 | $243,878 | $512,254 |
| 2014-06-06 | $0.2651 | $0.4583 | $0.1236 | $0.2405 | $160,652 | $471,561 |
| 2014-06-07 | $0.2288 | $0.2311 | $0.09622 | $0.1100 | $52,304.40 | $220,559 |
| 2014-06-08 | $0.1100 | $0.1309 | $0.07227 | $0.08905 | $18,009.30 | $182,205 |
| 2014-06-09 | $0.08902 | $0.2459 | $0.07617 | $0.2383 | $100,467 | $497,689 |
| 2014-06-10 | $0.2382 | $0.2419 | $0.1398 | $0.1461 | $53,052.60 | $311,407 |
| 2014-06-11 | $0.1461 | $0.1935 | $0.1289 | $0.1595 | $33,655.50 | $347,045 |
| 2014-06-12 | $0.1593 | $0.1860 | $0.1030 | $0.1094 | $37,720.70 | $242,799 |
| 2014-06-13 | $0.1088 | $0.2358 | $0.1086 | $0.1978 | $17,785.90 | $442,831 |
| 2014-06-14 | $0.2080 | $0.2123 | $0.1466 | $0.1671 | $5,392.51 | $374,169 |
| 2014-06-15 | $0.1542 | $0.2222 | $0.1274 | $0.1901 | $45,087.50 | $425,666 |
| 2014-06-16 | $0.1756 | $0.6081 | $0.1693 | $0.4506 | $815,472 | $1,008,699 |
| 2014-06-17 | $0.4392 | $0.8679 | $0.4252 | $0.7567 | $1,746,740 | $1,694,106 |
| 2014-06-18 | $0.8061 | $1.68 | $0.7573 | $1.03 | $4,186,970 | $2,308,608 |
| 2014-06-19 | $1.0000 | $1.24 | $0.9978 | $1.11 | $3,218,050 | $2,494,026 |
| 2014-06-21 | $0.8643 | $0.8643 | $0.3939 | $0.5407 | $1,348,290 | $1,429,402 |
| 2014-06-22 | $0.5397 | $0.5926 | $0.2533 | $0.3814 | $575,334 | $1,026,320 |
| 2014-06-23 | $0.3897 | $0.5586 | $0.3588 | $0.4931 | $291,203 | $1,350,036 |
| 2014-06-24 | $0.4894 | $0.5052 | $0.3666 | $0.4106 | $210,601 | $1,141,576 |
| 2014-06-25 | $0.4099 | $0.4138 | $0.3527 | $0.3725 | $64,699.80 | $1,051,822 |
| 2014-06-26 | $0.4088 | $0.4184 | $0.3433 | $0.3651 | $114,126 | $1,048,611 |
| 2014-06-27 | $0.3658 | $0.3843 | $0.2985 | $0.3446 | $112,042 | $1,002,112 |
| 2014-06-28 | $0.3084 | $0.3084 | $0.2026 | $0.2159 | $69,073.90 | $633,120 |
| 2014-06-29 | $0.2161 | $0.3303 | $0.2161 | $0.2729 | $74,697.80 | $806,974 |
| 2014-06-30 | $0.2669 | $0.2790 | $0.2212 | $0.2250 | $60,829.80 | $670,239 |