CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-02 | $0.03634 | $0.03637 | $0.03621 | $0.03637 | $73.62 | $0 |
| 2018-09-03 | $0.03637 | $0.03759 | $0.03592 | $0.03728 | $12.38 | $0 |
| 2018-09-04 | $0.03728 | $0.03793 | $0.03718 | $0.03770 | $12.51 | $0 |
| 2018-09-10 | $0.04244 | $0.04250 | $0.04215 | $0.04243 | $34.53 | $0 |
| 2018-09-11 | $0.04250 | $0.04289 | $0.04214 | $0.04228 | $34.41 | $0 |
| 2018-09-14 | $0.04509 | $0.04513 | $0.04477 | $0.04485 | $4.18 | $0 |
| 2018-09-15 | $0.04479 | $0.04625 | $0.04468 | $0.04599 | $5.15 | $0 |
| 2018-09-16 | $0.04612 | $0.04612 | $0.04531 | $0.04566 | $5.11 | $0 |
| 2018-09-18 | $0.04389 | $0.04407 | $0.04370 | $0.04393 | $45.77 | $0 |
| 2018-09-19 | $0.04396 | $0.04402 | $0.04270 | $0.04279 | $44.58 | $0 |
| 2018-09-21 | $0.04509 | $0.04553 | $0.04507 | $0.04537 | $7.46 | $0 |
| 2018-09-22 | $0.04540 | $0.04573 | $0.04392 | $0.04487 | $7.37 | $0 |
| 2018-09-24 | $0.04441 | $0.04475 | $0.04413 | $0.04428 | $31.08 | $0 |
| 2018-09-25 | $0.04423 | $0.04425 | $0.04270 | $0.04322 | $30.25 | $0 |
| 2018-09-26 | $0.04315 | $0.04387 | $0.04289 | $0.04382 | $30.68 | $0 |
| 2018-09-27 | $0.04329 | $0.04513 | $0.04329 | $0.04486 | $3.80 | $0 |
| 2018-09-28 | $0.04487 | $0.04563 | $0.04407 | $0.04458 | $4.46 | $0 |
| 2018-09-29 | $0.04455 | $0.04504 | $0.04362 | $0.04488 | $18.77 | $0 |
| 2018-09-30 | $0.04486 | $0.04534 | $0.04461 | $0.04514 | $7.88 | $0 |