CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.003795 | $0.003970 | $0.003699 | $0.003950 | $14.22 | $23,801.93 |
| 2015-11-02 | $0.003960 | $0.004392 | $0.003910 | $0.004273 | $0.06236 | $25,751.92 |
| 2015-11-03 | $0.004280 | $0.005537 | $0.004082 | $0.004122 | $124.24 | $24,837.77 |
| 2015-11-04 | $0.004145 | $0.004728 | $0.003144 | $0.003709 | $59.00 | $22,350.31 |
| 2015-11-05 | $0.003733 | $0.007743 | $0.002643 | $0.006425 | $428.26 | $38,719.94 |
| 2015-11-06 | $0.006403 | $0.006431 | $0.005038 | $0.005758 | $5.27 | $34,699.15 |
| 2015-11-07 | $0.005821 | $0.006066 | $0.002747 | $0.003039 | $55.59 | $18,314.34 |
| 2015-11-08 | $0.003037 | $0.005309 | $0.003037 | $0.004658 | $4.75 | $28,070.58 |
| 2015-11-09 | $0.004672 | $0.004684 | $0.004237 | $0.004308 | $1.03 | $25,960.52 |
| 2015-11-10 | $0.004302 | $0.004309 | $0.003461 | $0.003581 | $10.10 | $21,578.62 |
| 2015-11-11 | $0.003583 | $0.004336 | $0.002843 | $0.004056 | $8.87 | $24,440.80 |
| 2015-11-12 | $0.004057 | $0.004598 | $0.002745 | $0.002860 | $4.59 | $17,235.78 |
| 2015-11-13 | $0.002854 | $0.004238 | $0.0007662 | $0.002028 | $191.46 | $12,222.97 |
| 2015-11-14 | $0.002031 | $0.003340 | $0.001738 | $0.002830 | $51.80 | $17,051.51 |
| 2015-11-15 | $0.002831 | $0.003868 | $0.002340 | $0.003806 | $57.22 | $22,935.25 |
| 2015-11-16 | $0.003805 | $0.003805 | $0.001815 | $0.003116 | $21.71 | $18,780.77 |
| 2015-11-17 | $0.003117 | $0.003271 | $0.002851 | $0.003218 | $0.4307 | $19,395.76 |
| 2015-11-18 | $0.003219 | $0.003262 | $0.001365 | $0.002022 | $7.86 | $12,188.21 |
| 2015-11-19 | $0.002024 | $0.002989 | $0.001959 | $0.002867 | $3.87 | $17,279.38 |
| 2015-11-20 | $0.002868 | $0.002873 | $0.002618 | $0.002804 | $1.22 | $16,898.16 |
| 2015-11-21 | $0.002774 | $0.002839 | $0.002182 | $0.002190 | $14.35 | $13,196.68 |
| 2015-11-22 | $0.002192 | $0.002947 | $0.002133 | $0.002947 | $1.41 | $17,760.97 |
| 2015-11-23 | $0.002950 | $0.003698 | $0.002171 | $0.003685 | $20.44 | $22,208.77 |
| 2015-11-24 | $0.003686 | $0.003702 | $0.002865 | $0.002874 | $0.02159 | $17,319.73 |
| 2015-11-25 | $0.002874 | $0.002989 | $0.002845 | $0.002982 | $1.50 | $17,969.39 |
| 2015-11-26 | $0.002980 | $0.003287 | $0.002980 | $0.003097 | $1.15 | $18,662.75 |
| 2015-11-27 | $0.003077 | $0.003592 | $0.002330 | $0.002330 | $1.86 | $14,044.53 |
| 2015-11-28 | $0.002328 | $0.003102 | $0.002290 | $0.003102 | $1.78 | $18,696.96 |
| 2015-11-29 | $0.003106 | $0.003232 | $0.002178 | $0.003228 | $19.02 | $19,453.19 |
| 2015-11-30 | $0.003227 | $0.004332 | $0.002274 | $0.002311 | $43.57 | $13,925.95 |