CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05810 | $0.06837 | $0.02626 | $0.06824 | $166.07 | $0 |
| 2018-08-02 | $0.06828 | $0.06908 | $0.04672 | $0.06072 | $71.04 | $0 |
| 2018-08-03 | $0.06071 | $0.06071 | $0.05874 | $0.06003 | $15.97 | $0 |
| 2018-08-05 | $0.04713 | $0.04733 | $0.04628 | $0.04705 | $5.32 | $0 |
| 2018-08-06 | $0.04710 | $0.04781 | $0.04660 | $0.04665 | $5.28 | $0 |
| 2018-08-08 | $0.04322 | $0.04336 | $0.03895 | $0.04049 | $101.56 | $0 |
| 2018-08-09 | $0.04059 | $0.04418 | $0.03993 | $0.04373 | $44.61 | $0 |
| 2018-08-10 | $0.04368 | $0.04389 | $0.03793 | $0.03853 | $17.84 | $0 |
| 2018-08-11 | $0.03849 | $0.03854 | $0.03814 | $0.03814 | $17.66 | $0 |
| 2018-08-13 | $0.05006 | $0.05063 | $0.03922 | $0.03938 | $8.18 | $0 |
| 2018-08-14 | $0.03934 | $0.03934 | $0.03705 | $0.03876 | $8.49 | $0 |
| 2018-08-15 | $0.03873 | $0.04125 | $0.03872 | $0.03965 | $4.64 | $0 |
| 2018-08-16 | $0.03755 | $0.03770 | $0.03673 | $0.03703 | $30.76 | $0 |
| 2018-08-17 | $0.03703 | $0.04209 | $0.03597 | $0.04208 | $117.91 | $0 |
| 2018-08-18 | $0.04218 | $0.04218 | $0.04031 | $0.04078 | $3.40 | $0 |
| 2018-08-19 | $0.04079 | $0.04079 | $0.02693 | $0.03976 | $87.49 | $0 |
| 2018-08-20 | $0.03969 | $0.03998 | $0.02658 | $0.02667 | $40.65 | $0 |
| 2018-08-21 | $0.02663 | $0.02749 | $0.02662 | $0.02725 | $13.92 | $0 |
| 2018-08-23 | $0.03238 | $0.03238 | $0.02917 | $0.02967 | $24.97 | $0 |
| 2018-08-24 | $0.02970 | $0.03020 | $0.02947 | $0.03009 | $11.76 | $0 |
| 2018-08-25 | $0.03265 | $0.03277 | $0.03246 | $0.03266 | $49.88 | $0 |
| 2018-08-26 | $0.03273 | $0.03279 | $0.03192 | $0.03245 | $49.56 | $0 |