CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07460 | $0.07502 | $0.07353 | $0.07365 | $6.49 | $0 |
| 2018-07-02 | $0.07657 | $0.08038 | $0.07039 | $0.07043 | $118.07 | $0 |
| 2018-07-03 | $0.07010 | $0.07282 | $0.06948 | $0.07153 | $12.92 | $0 |
| 2018-07-04 | $0.07150 | $0.07474 | $0.06641 | $0.07342 | $40.05 | $0 |
| 2018-07-05 | $0.07358 | $0.09270 | $0.07176 | $0.09145 | $288.35 | $0 |
| 2018-07-06 | $0.09143 | $0.09224 | $0.09035 | $0.09180 | $256.30 | $0 |
| 2018-07-08 | $0.07329 | $0.07354 | $0.07286 | $0.07299 | $9.35 | $0 |
| 2018-07-09 | $0.07297 | $0.07316 | $0.07273 | $0.07309 | $9.36 | $0 |
| 2018-07-13 | $0.06899 | $0.08147 | $0.06890 | $0.08074 | $21.13 | $0 |
| 2018-07-14 | $0.08052 | $0.08111 | $0.06919 | $0.06919 | $7.87 | $0 |
| 2018-07-15 | $0.06917 | $0.07060 | $0.06894 | $0.07040 | $8.00 | $0 |
| 2018-07-16 | $0.09182 | $0.09348 | $0.09180 | $0.09348 | $96.15 | $0 |
| 2018-07-17 | $0.09325 | $0.09352 | $0.09247 | $0.09330 | $95.96 | $0 |
| 2018-07-18 | $0.08286 | $0.08501 | $0.05826 | $0.08010 | $678.39 | $0 |
| 2018-07-19 | $0.08006 | $0.08052 | $0.06283 | $0.06309 | $205.24 | $0 |
| 2018-07-20 | $0.06314 | $0.06460 | $0.06173 | $0.06223 | $55.65 | $0 |
| 2018-07-24 | $0.06912 | $0.07135 | $0.06902 | $0.07134 | $39.60 | $0 |
| 2018-07-25 | $0.07002 | $0.07165 | $0.06824 | $0.06907 | $19.10 | $0 |
| 2018-07-26 | $0.06905 | $0.07008 | $0.06654 | $0.06721 | $5.44 | $0 |
| 2018-07-27 | $0.06717 | $0.06717 | $0.06664 | $0.06667 | $5.40 | $0 |
| 2018-07-29 | $0.07003 | $0.07027 | $0.06276 | $0.06309 | $185.75 | $0 |
| 2018-07-30 | $0.06312 | $0.06326 | $0.05907 | $0.06144 | $98.73 | $0 |
| 2018-07-31 | $0.06133 | $0.06133 | $0.05748 | $0.05805 | $43.03 | $0 |