CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.008291 | $0.008631 | $0.008119 | $0.008348 | $275.00 | $39,827.76 |
| 2014-10-02 | $0.008347 | $0.008388 | $0.007779 | $0.007826 | $253.82 | $37,483.60 |
| 2014-10-03 | $0.007828 | $0.008028 | $0.007307 | $0.007352 | $176.03 | $35,328.45 |
| 2014-10-04 | $0.007359 | $0.007423 | $0.006583 | $0.006596 | $268.16 | $31,785.40 |
| 2014-10-05 | $0.006598 | $0.006964 | $0.005477 | $0.006073 | $470.54 | $29,385.30 |
| 2014-10-06 | $0.006071 | $0.006477 | $0.005738 | $0.006258 | $284.98 | $30,388.43 |
| 2014-10-07 | $0.006268 | $0.006564 | $0.005950 | $0.006470 | $458.87 | $31,532.87 |
| 2014-10-08 | $0.006473 | $0.006922 | $0.005989 | $0.006764 | $346.71 | $33,082.70 |
| 2014-10-09 | $0.006761 | $0.006869 | $0.005462 | $0.006583 | $349.77 | $32,304.46 |
| 2014-10-10 | $0.006461 | $0.006939 | $0.005315 | $0.005686 | $429.55 | $28,001.13 |
| 2014-10-11 | $0.005680 | $0.01098 | $0.005505 | $0.008135 | $1,276.78 | $40,210.61 |
| 2014-10-12 | $0.008036 | $0.01132 | $0.007294 | $0.009722 | $1,337.37 | $48,234.19 |
| 2014-10-13 | $0.009706 | $0.01124 | $0.008337 | $0.008829 | $1,543.11 | $43,939.25 |
| 2014-10-14 | $0.008857 | $0.01104 | $0.007285 | $0.01104 | $2,162.45 | $55,142.42 |
| 2014-10-15 | $0.01125 | $0.01203 | $0.008580 | $0.009259 | $1,507.94 | $46,430.01 |
| 2014-10-16 | $0.008695 | $0.01018 | $0.008102 | $0.008352 | $1,126.09 | $42,072.57 |
| 2014-10-17 | $0.008368 | $0.009062 | $0.007825 | $0.008051 | $350.73 | $40,747.88 |
| 2014-10-18 | $0.008055 | $0.008337 | $0.007130 | $0.007158 | $366.30 | $36,403.19 |
| 2014-10-19 | $0.007155 | $0.007986 | $0.007057 | $0.007065 | $266.75 | $36,102.97 |
| 2014-10-20 | $0.007059 | $0.007185 | $0.006339 | $0.006797 | $359.23 | $34,904.36 |
| 2014-10-21 | $0.006791 | $0.007668 | $0.006412 | $0.007172 | $518.03 | $37,013.64 |
| 2014-10-22 | $0.006966 | $0.007353 | $0.006966 | $0.007100 | $214.27 | $36,810.02 |
| 2014-10-23 | $0.007097 | $0.007138 | $0.005819 | $0.005839 | $255.20 | $30,405.90 |
| 2014-10-24 | $0.005841 | $0.006014 | $0.005583 | $0.005699 | $339.62 | $29,796.58 |
| 2014-10-25 | $0.005704 | $0.005764 | $0.005313 | $0.005323 | $144.74 | $27,893.29 |
| 2014-10-26 | $0.005328 | $0.005859 | $0.005220 | $0.005859 | $269.59 | $30,791.40 |
| 2014-10-27 | $0.005711 | $0.005815 | $0.005377 | $0.005470 | $443.68 | $28,824.01 |
| 2014-10-28 | $0.005474 | $0.005625 | $0.005375 | $0.005383 | $180.81 | $28,481.02 |
| 2014-10-29 | $0.005413 | $0.006709 | $0.004599 | $0.004988 | $349.57 | $26,453.13 |
| 2014-10-30 | $0.004991 | $0.005686 | $0.004441 | $0.004796 | $354.08 | $25,508.19 |
| 2014-10-31 | $0.004792 | $0.006023 | $0.004489 | $0.005442 | $268.01 | $28,998.33 |