CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.006043 | $0.006054 | $0.006032 | $0.006038 | $4.53 | $36,405.39 |
| 2016-04-02 | $0.007186 | $0.007205 | $0.007170 | $0.007184 | $59.07 | $43,310.43 |
| 2016-04-03 | $0.007184 | $0.007914 | $0.006216 | $0.007895 | $47.83 | $47,601.96 |
| 2016-04-04 | $0.007896 | $0.007923 | $0.007884 | $0.007884 | $0.2365 | $47,531.85 |
| 2016-04-05 | $0.007785 | $0.007849 | $0.007785 | $0.007844 | $4.25 | $47,291.72 |
| 2016-04-06 | $0.007845 | $0.007854 | $0.007785 | $0.007788 | $13.61 | $46,954.22 |
| 2016-04-07 | $0.007791 | $0.007795 | $0.007738 | $0.007782 | $13.61 | $46,920.53 |
| 2016-04-08 | $0.007856 | $0.007856 | $0.006467 | $0.006476 | $2.30 | $39,044.93 |
| 2016-04-09 | $0.006478 | $0.006486 | $0.006419 | $0.006483 | $0.6483 | $39,087.02 |
| 2016-04-10 | $0.006484 | $0.006531 | $0.006482 | $0.006517 | $0.6517 | $39,289.31 |
| 2016-04-11 | $0.006517 | $0.006536 | $0.006501 | $0.006530 | $0.6530 | $39,369.80 |
| 2016-04-12 | $0.006532 | $0.006606 | $0.006532 | $0.006576 | $0.6576 | $39,645.51 |
| 2016-04-13 | $0.006573 | $0.006596 | $0.006538 | $0.006551 | $0.6551 | $39,499.18 |
| 2016-04-14 | $0.006551 | $0.006576 | $0.006540 | $0.006557 | $0.6557 | $39,535.66 |
| 2016-04-15 | $0.006559 | $0.006647 | $0.006559 | $0.006644 | $0.6644 | $40,059.23 |
| 2016-04-16 | $0.006643 | $0.006688 | $0.006632 | $0.006654 | $0.6654 | $40,121.61 |
| 2016-04-17 | $0.006657 | $0.006669 | $0.006587 | $0.006606 | $0.6606 | $39,827.81 |
| 2016-04-18 | $0.006608 | $0.006637 | $0.006603 | $0.006625 | $0.6625 | $39,945.05 |
| 2016-04-19 | $0.006626 | $0.006741 | $0.006618 | $0.006734 | $0.6734 | $40,600.65 |
| 2016-04-20 | $0.006733 | $0.006850 | $0.006716 | $0.006824 | $0.6824 | $41,142.76 |
| 2016-04-21 | $0.006824 | $0.006965 | $0.006817 | $0.006946 | $0.6946 | $41,882.82 |
| 2016-04-22 | $0.006948 | $0.006954 | $0.006867 | $0.006890 | $0.6890 | $41,543.99 |
| 2016-04-23 | $0.006891 | $0.006960 | $0.006869 | $0.006959 | $0.6959 | $41,961.35 |
| 2016-04-24 | $0.006961 | $0.007114 | $0.006940 | $0.007091 | $0.7091 | $42,755.48 |
| 2016-04-25 | $0.007089 | $0.007214 | $0.007013 | $0.007147 | $0.7147 | $43,094.31 |
| 2016-04-26 | $0.007134 | $0.007235 | $0.007134 | $0.007207 | $0.7207 | $43,455.86 |
| 2016-04-27 | $0.007206 | $0.007221 | $0.006866 | $0.006866 | $0.6866 | $41,401.25 |
| 2016-04-28 | $0.006875 | $0.006950 | $0.006751 | $0.006942 | $0.6942 | $41,860.19 |
| 2016-04-29 | $0.006942 | $0.007040 | $0.006895 | $0.007038 | $0.7038 | $42,435.29 |
| 2016-04-30 | $0.007036 | $0.007043 | $0.006921 | $0.006930 | $0.6930 | $41,782.78 |