CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.005730 | $0.006038 | $0.004236 | $0.004252 | $134.47 | $22,707.67 |
| 2014-11-02 | $0.004256 | $0.005219 | $0.004210 | $0.004387 | $284.60 | $23,479.08 |
| 2014-11-03 | $0.004383 | $0.005490 | $0.004203 | $0.004380 | $200.72 | $23,477.90 |
| 2014-11-04 | $0.004476 | $0.005766 | $0.004028 | $0.004279 | $279.97 | $22,980.37 |
| 2014-11-05 | $0.004282 | $0.005789 | $0.004282 | $0.004776 | $155.93 | $25,714.61 |
| 2014-11-06 | $0.004775 | $0.005344 | $0.004508 | $0.004655 | $172.56 | $25,134.13 |
| 2014-11-07 | $0.004662 | $0.004662 | $0.003701 | $0.004136 | $324.91 | $22,401.18 |
| 2014-11-08 | $0.004133 | $0.004364 | $0.003610 | $0.003610 | $245.80 | $19,604.27 |
| 2014-11-09 | $0.003724 | $0.003845 | $0.003593 | $0.003738 | $222.91 | $20,346.27 |
| 2014-11-10 | $0.003727 | $0.005386 | $0.003679 | $0.004442 | $287.79 | $24,227.17 |
| 2014-11-11 | $0.004458 | $0.004620 | $0.004398 | $0.004505 | $217.50 | $24,654.71 |
| 2014-11-12 | $0.004447 | $0.004910 | $0.004017 | $0.004670 | $184.29 | $25,632.41 |
| 2014-11-13 | $0.004738 | $0.006771 | $0.004540 | $0.005127 | $546.40 | $28,197.52 |
| 2014-11-14 | $0.005003 | $0.006561 | $0.004100 | $0.005202 | $844.78 | $28,675.98 |
| 2014-11-15 | $0.005225 | $0.006457 | $0.005180 | $0.005224 | $576.84 | $28,859.75 |
| 2014-11-16 | $0.005205 | $0.005862 | $0.004927 | $0.005128 | $175.16 | $28,392.98 |
| 2014-11-17 | $0.005133 | $0.005664 | $0.004747 | $0.004775 | $167.98 | $26,497.71 |
| 2014-11-18 | $0.004780 | $0.004830 | $0.004485 | $0.004516 | $92.46 | $25,109.26 |
| 2014-11-19 | $0.004500 | $0.004591 | $0.004186 | $0.004396 | $156.56 | $24,484.45 |
| 2014-11-20 | $0.004393 | $0.004867 | $0.003434 | $0.004492 | $112.63 | $25,067.24 |
| 2014-11-21 | $0.004493 | $0.004493 | $0.003629 | $0.003700 | $105.15 | $20,697.76 |
| 2014-11-22 | $0.003708 | $0.004131 | $0.003159 | $0.003805 | $194.97 | $21,321.71 |
| 2014-11-23 | $0.003753 | $0.003943 | $0.003470 | $0.003821 | $78.98 | $21,451.25 |
| 2014-11-24 | $0.003815 | $0.004140 | $0.002200 | $0.003327 | $607.10 | $18,726.84 |
| 2014-11-25 | $0.003327 | $0.003498 | $0.003021 | $0.003180 | $67.54 | $17,936.09 |
| 2014-11-26 | $0.003106 | $0.003623 | $0.002989 | $0.003034 | $57.61 | $17,144.59 |
| 2014-11-27 | $0.003023 | $0.004667 | $0.003007 | $0.003844 | $586.03 | $21,753.67 |
| 2014-11-28 | $0.003842 | $0.005010 | $0.003488 | $0.003933 | $209.60 | $22,302.21 |
| 2014-11-29 | $0.003925 | $0.005413 | $0.003912 | $0.004546 | $413.45 | $25,822.93 |
| 2014-11-30 | $0.004546 | $0.007716 | $0.004523 | $0.007001 | $2,615.87 | $39,842.51 |