CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.003578 | $0.004316 | $0.003341 | $0.003343 | $60.42 | $20,148.85 |
| 2016-01-02 | $0.003345 | $0.003434 | $0.003027 | $0.003253 | $1.80 | $19,606.51 |
| 2016-01-03 | $0.003254 | $0.003299 | $0.002919 | $0.002952 | $4.25 | $17,792.20 |
| 2016-01-04 | $0.002953 | $0.002970 | $0.002932 | $0.002958 | $2.85 | $17,830.66 |
| 2016-01-05 | $0.002958 | $0.003430 | $0.002158 | $0.002160 | $72.38 | $13,017.71 |
| 2016-01-06 | $0.002160 | $0.002944 | $0.002132 | $0.002938 | $17.85 | $17,711.76 |
| 2016-01-07 | $0.002931 | $0.003081 | $0.002726 | $0.002784 | $4.56 | $16,781.13 |
| 2016-01-08 | $0.002780 | $0.002810 | $0.002739 | $0.002765 | $3.31 | $16,664.56 |
| 2016-01-09 | $0.002360 | $0.002944 | $0.002352 | $0.002909 | $8.18 | $17,536.55 |
| 2016-01-10 | $0.002909 | $0.002914 | $0.002307 | $0.002901 | $7.01 | $17,486.83 |
| 2016-01-11 | $0.002903 | $0.002920 | $0.002423 | $0.002431 | $5.68 | $14,651.01 |
| 2016-01-12 | $0.002430 | $0.002430 | $0.002382 | $0.002382 | $19.37 | $14,359.09 |
| 2016-01-13 | $0.002361 | $0.003940 | $0.002349 | $0.003926 | $97.67 | $23,664.11 |
| 2016-01-14 | $0.003926 | $0.003926 | $0.002973 | $0.002978 | $148.46 | $17,951.39 |
| 2016-01-15 | $0.002978 | $0.002978 | $0.002062 | $0.002062 | $3.31 | $12,431.23 |
| 2016-01-16 | $0.002055 | $0.003187 | $0.002002 | $0.003164 | $25.04 | $19,069.63 |
| 2016-01-17 | $0.003162 | $0.004460 | $0.002365 | $0.004402 | $105.95 | $26,533.70 |
| 2016-01-18 | $0.004396 | $0.007358 | $0.003841 | $0.007344 | $235.24 | $44,270.91 |
| 2016-01-19 | $0.007348 | $0.007348 | $0.003142 | $0.007184 | $17.16 | $43,301.69 |
| 2016-01-20 | $0.007173 | $0.007852 | $0.007106 | $0.007752 | $0.3411 | $46,726.82 |
| 2016-01-22 | $0.007302 | $0.007312 | $0.003066 | $0.003099 | $6.25 | $18,681.71 |
| 2016-01-23 | $0.003102 | $0.007499 | $0.003098 | $0.007429 | $42.09 | $44,783.94 |
| 2016-01-24 | $0.007424 | $0.007769 | $0.007424 | $0.007725 | $8.50 | $46,567.63 |
| 2016-01-25 | $0.007721 | $0.007721 | $0.003307 | $0.007199 | $44.70 | $43,393.51 |
| 2016-01-26 | $0.007196 | $0.007473 | $0.007175 | $0.007405 | $178.67 | $44,636.01 |
| 2016-01-27 | $0.007400 | $0.007488 | $0.007393 | $0.007456 | $2.21 | $44,942.75 |
| 2016-01-28 | $0.007453 | $0.007463 | $0.007173 | $0.007184 | $0.8321 | $43,306.37 |
| 2016-01-29 | $0.007184 | $0.007261 | $0.006903 | $0.007214 | $33.91 | $43,486.94 |
| 2016-01-30 | $0.007206 | $0.007234 | $0.007150 | $0.007182 | $0.7545 | $43,291.17 |
| 2016-01-31 | $0.007183 | $0.007219 | $0.006985 | $0.007001 | $2.10 | $42,201.69 |