CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.2271 | $0.2565 | $0.2188 | $0.2365 | $56,480.20 | $709,740 |
| 2014-07-02 | $0.2374 | $0.2870 | $0.2304 | $0.2421 | $73,905.40 | $731,892 |
| 2014-07-03 | $0.2421 | $0.2460 | $0.2186 | $0.2223 | $35,694.30 | $676,902 |
| 2014-07-04 | $0.2229 | $0.2339 | $0.1598 | $0.1716 | $61,206.50 | $526,466 |
| 2014-07-05 | $0.1669 | $0.1956 | $0.1669 | $0.1904 | $13,011.60 | $588,795 |
| 2014-07-06 | $0.1930 | $0.1935 | $0.1772 | $0.1817 | $20,214.60 | $565,938 |
| 2014-07-07 | $0.1840 | $0.2014 | $0.1774 | $0.1877 | $14,891.90 | $588,384 |
| 2014-07-08 | $0.1963 | $0.1974 | $0.1794 | $0.1818 | $20,319.20 | $574,203 |
| 2014-07-09 | $0.1834 | $0.1916 | $0.1765 | $0.1811 | $16,452.20 | $576,196 |
| 2014-07-10 | $0.1813 | $0.1920 | $0.1742 | $0.1819 | $25,996.40 | $583,523 |
| 2014-07-11 | $0.1821 | $0.2038 | $0.1821 | $0.1866 | $18,958.10 | $603,036 |
| 2014-07-12 | $0.1866 | $0.1981 | $0.1783 | $0.1826 | $16,905.60 | $594,474 |
| 2014-07-13 | $0.1806 | $0.1880 | $0.1302 | $0.1483 | $28,405.40 | $486,239 |
| 2014-07-14 | $0.1483 | $0.2174 | $0.1483 | $0.1958 | $44,813.70 | $646,683 |
| 2014-07-15 | $0.1943 | $0.1957 | $0.1721 | $0.1857 | $32,530.30 | $617,752 |
| 2014-07-16 | $0.1859 | $0.1861 | $0.1571 | $0.1615 | $22,748.70 | $540,977 |
| 2014-07-17 | $0.1643 | $0.1809 | $0.1445 | $0.1462 | $17,993.10 | $493,401 |
| 2014-07-18 | $0.1420 | $0.1527 | $0.09806 | $0.1072 | $22,373.10 | $363,957 |
| 2014-07-19 | $0.1184 | $0.1375 | $0.1084 | $0.1117 | $10,627.10 | $382,053 |
| 2014-07-20 | $0.1122 | $0.1161 | $0.08952 | $0.1039 | $16,151.50 | $357,246 |
| 2014-07-21 | $0.1039 | $0.1049 | $0.08935 | $0.1040 | $9,994.77 | $359,844 |
| 2014-07-22 | $0.1063 | $0.1073 | $0.09193 | $0.09412 | $18,461.80 | $327,447 |
| 2014-07-23 | $0.09360 | $0.09755 | $0.08037 | $0.08323 | $11,130.90 | $291,343 |
| 2014-07-24 | $0.08345 | $0.1416 | $0.07400 | $0.1086 | $45,852.00 | $382,385 |
| 2014-07-25 | $0.1085 | $0.1147 | $0.07840 | $0.08323 | $34,569.80 | $294,861 |
| 2014-07-26 | $0.08330 | $0.1222 | $0.08066 | $0.1179 | $28,407.70 | $421,006 |
| 2014-07-27 | $0.1185 | $0.1338 | $0.1052 | $0.1062 | $19,130.50 | $381,451 |
| 2014-07-28 | $0.1063 | $0.1098 | $0.08322 | $0.09110 | $14,010.80 | $329,066 |
| 2014-07-29 | $0.09108 | $0.09468 | $0.08254 | $0.08445 | $4,074.66 | $306,948 |
| 2014-07-30 | $0.08444 | $0.08535 | $0.07657 | $0.07706 | $4,851.75 | $281,749 |
| 2014-07-31 | $0.07817 | $0.08627 | $0.07594 | $0.08230 | $7,117.35 | $302,672 |