CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.08227 | $0.09410 | $0.08184 | $0.08785 | $7,821.02 | $325,140 |
| 2014-08-02 | $0.08777 | $0.1105 | $0.08756 | $0.1054 | $9,900.32 | $392,061 |
| 2014-08-03 | $0.1054 | $0.1054 | $0.09100 | $0.09213 | $7,074.05 | $344,098 |
| 2014-08-04 | $0.09206 | $0.09657 | $0.08981 | $0.09171 | $4,090.38 | $343,859 |
| 2014-08-05 | $0.09123 | $0.09498 | $0.08064 | $0.08417 | $6,866.49 | $316,934 |
| 2014-08-06 | $0.08370 | $0.08660 | $0.06099 | $0.07206 | $16,299.60 | $272,432 |
| 2014-08-07 | $0.07105 | $0.07105 | $0.05897 | $0.06514 | $5,830.30 | $247,413 |
| 2014-08-08 | $0.06534 | $0.06672 | $0.05132 | $0.05364 | $6,424.86 | $204,491 |
| 2014-08-09 | $0.05364 | $0.05452 | $0.04310 | $0.04504 | $2,728.98 | $172,412 |
| 2014-08-10 | $0.04483 | $0.04579 | $0.03673 | $0.03771 | $1,773.31 | $145,012 |
| 2014-08-11 | $0.03782 | $0.04095 | $0.03087 | $0.03157 | $3,421.65 | $122,014 |
| 2014-08-12 | $0.03158 | $0.05092 | $0.01430 | $0.04180 | $9,453.33 | $162,324 |
| 2014-08-13 | $0.03867 | $0.05451 | $0.03515 | $0.03910 | $8,439.22 | $152,488 |
| 2014-08-14 | $0.03906 | $0.04764 | $0.02874 | $0.02874 | $3,190.48 | $112,568 |
| 2014-08-15 | $0.02902 | $0.03675 | $0.02881 | $0.03005 | $1,154.72 | $118,263 |
| 2014-08-16 | $0.03010 | $0.03098 | $0.02547 | $0.02566 | $1,342.47 | $101,400 |
| 2014-08-17 | $0.02531 | $0.02765 | $0.02182 | $0.02367 | $1,157.37 | $93,915.02 |
| 2014-08-18 | $0.02365 | $0.02482 | $0.02150 | $0.02219 | $963.43 | $88,502.41 |
| 2014-08-19 | $0.02218 | $0.03016 | $0.02143 | $0.02600 | $1,395.30 | $104,223 |
| 2014-08-20 | $0.02523 | $0.03038 | $0.02311 | $0.02714 | $1,161.88 | $109,342 |
| 2014-08-21 | $0.02706 | $0.02830 | $0.02324 | $0.02337 | $1,377.80 | $94,675.49 |
| 2014-08-22 | $0.02339 | $0.02411 | $0.02017 | $0.02041 | $898.01 | $83,062.41 |
| 2014-08-23 | $0.02007 | $0.02123 | $0.01726 | $0.01855 | $792.22 | $75,857.34 |
| 2014-08-24 | $0.01801 | $0.01805 | $0.01519 | $0.01556 | $1,030.40 | $63,950.06 |
| 2014-08-25 | $0.01546 | $0.02373 | $0.01483 | $0.01636 | $1,734.76 | $67,575.62 |
| 2014-08-26 | $0.01639 | $0.01988 | $0.01490 | $0.01642 | $1,414.47 | $68,152.61 |
| 2014-08-27 | $0.01644 | $0.01744 | $0.01571 | $0.01593 | $829.56 | $66,478.22 |
| 2014-08-28 | $0.01617 | $0.01723 | $0.01511 | $0.01603 | $662.65 | $67,224.25 |
| 2014-08-29 | $0.01571 | $0.01816 | $0.01435 | $0.01816 | $713.05 | $76,504.85 |
| 2014-08-30 | $0.01935 | $0.01935 | $0.01446 | $0.01546 | $848.66 | $65,453.46 |
| 2014-08-31 | $0.01512 | $0.01877 | $0.01364 | $0.01365 | $1,681.31 | $58,117.50 |