CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01363 | $0.01863 | $0.01347 | $0.01600 | $1,649.13 | $68,401.78 |
| 2014-09-02 | $0.01596 | $0.01669 | $0.01452 | $0.01477 | $1,079.02 | $63,405.49 |
| 2014-09-03 | $0.01475 | $0.01557 | $0.01356 | $0.01431 | $865.26 | $61,706.47 |
| 2014-09-04 | $0.01431 | $0.01598 | $0.01396 | $0.01482 | $1,534.63 | $64,160.80 |
| 2014-09-05 | $0.01484 | $0.01922 | $0.01472 | $0.01495 | $2,104.54 | $64,946.98 |
| 2014-09-06 | $0.01495 | $0.01688 | $0.01493 | $0.01588 | $1,195.48 | $69,270.09 |
| 2014-09-07 | $0.01584 | $0.01664 | $0.01549 | $0.01568 | $655.44 | $68,660.73 |
| 2014-09-08 | $0.01567 | $0.01594 | $0.01464 | $0.01494 | $545.54 | $65,640.58 |
| 2014-09-09 | $0.01497 | $0.01548 | $0.01455 | $0.01502 | $991.15 | $66,297.11 |
| 2014-09-10 | $0.01498 | $0.01564 | $0.01475 | $0.01479 | $824.43 | $65,604.95 |
| 2014-09-11 | $0.01479 | $0.01609 | $0.01472 | $0.01506 | $1,344.93 | $67,052.86 |
| 2014-09-12 | $0.01505 | $0.01529 | $0.01422 | $0.01435 | $982.28 | $64,110.48 |
| 2014-09-13 | $0.01429 | $0.01514 | $0.01419 | $0.01419 | $852.73 | $63,666.23 |
| 2014-09-14 | $0.01420 | $0.01463 | $0.01377 | $0.01382 | $610.17 | $62,201.23 |
| 2014-09-15 | $0.01381 | $0.01409 | $0.01367 | $0.01370 | $386.91 | $61,849.06 |
| 2014-09-16 | $0.01365 | $0.01444 | $0.01332 | $0.01385 | $598.30 | $62,714.57 |
| 2014-09-17 | $0.01381 | $0.01384 | $0.01243 | $0.01320 | $670.91 | $60,001.90 |
| 2014-09-18 | $0.01303 | $0.01311 | $0.01005 | $0.01135 | $2,407.11 | $51,734.31 |
| 2014-09-19 | $0.01134 | $0.01137 | $0.009400 | $0.009889 | $823.61 | $45,245.37 |
| 2014-09-20 | $0.009817 | $0.01122 | $0.009742 | $0.01075 | $574.47 | $49,375.34 |
| 2014-09-21 | $0.01062 | $0.01074 | $0.009111 | $0.009234 | $475.25 | $42,549.80 |
| 2014-09-22 | $0.009257 | $0.009986 | $0.008522 | $0.009770 | $874.85 | $45,191.40 |
| 2014-09-23 | $0.009756 | $0.01192 | $0.009514 | $0.01040 | $846.55 | $48,289.09 |
| 2014-09-24 | $0.01040 | $0.01046 | $0.01004 | $0.01018 | $796.71 | $47,401.36 |
| 2014-09-25 | $0.01013 | $0.01017 | $0.009831 | $0.009999 | $475.81 | $46,735.92 |
| 2014-09-26 | $0.009995 | $0.01822 | $0.008166 | $0.01040 | $3,433.89 | $48,771.87 |
| 2014-09-27 | $0.01036 | $0.01502 | $0.01018 | $0.01116 | $3,499.13 | $52,545.88 |
| 2014-09-28 | $0.01116 | $0.01139 | $0.009767 | $0.009832 | $723.84 | $46,442.26 |
| 2014-09-29 | $0.009740 | $0.009981 | $0.009440 | $0.009457 | $384.64 | $44,819.61 |
| 2014-09-30 | $0.009472 | $0.009559 | $0.008285 | $0.008285 | $576.96 | $39,389.41 |