CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-02 | $0.002440 | $0.002461 | $0.002440 | $0.002461 | $62,077.10 | $0 |
| 2018-11-03 | $0.002462 | $0.002601 | $0.002188 | $0.002188 | $62,363.90 | $0 |
| 2018-11-04 | $0.002188 | $0.002701 | $0.002188 | $0.002689 | $50,594.00 | $0 |
| 2018-11-05 | $0.002693 | $0.005485 | $0.002125 | $0.005353 | $80,731.30 | $0 |
| 2018-11-06 | $0.005354 | $0.005368 | $0.002940 | $0.003101 | $83,177.50 | $0 |
| 2018-11-07 | $0.003105 | $0.003679 | $0.003086 | $0.003572 | $80,662.60 | $0 |
| 2018-11-08 | $0.003630 | $0.006245 | $0.003616 | $0.006024 | $82,580.80 | $0 |
| 2018-11-09 | $0.006017 | $0.006563 | $0.005715 | $0.006180 | $56,833.00 | $0 |
| 2018-11-10 | $0.006177 | $0.006855 | $0.005744 | $0.006603 | $59,983.30 | $0 |
| 2018-11-11 | $0.006596 | $0.007590 | $0.006580 | $0.007553 | $61,034.80 | $0 |
| 2018-11-12 | $0.007424 | $0.007879 | $0.006989 | $0.007088 | $111,070 | $0 |
| 2018-11-13 | $0.007150 | $0.007694 | $0.006590 | $0.007034 | $90,521.80 | $0 |
| 2018-11-14 | $0.007018 | $0.007885 | $0.005634 | $0.006106 | $86,629.60 | $0 |
| 2018-11-15 | $0.006112 | $0.007864 | $0.005841 | $0.006516 | $87,075.40 | $0 |
| 2018-11-16 | $0.006519 | $0.006758 | $0.006000 | $0.006647 | $109,957 | $0 |
| 2018-11-17 | $0.006661 | $0.006748 | $0.005346 | $0.006089 | $53,021.10 | $0 |
| 2018-11-18 | $0.006125 | $0.006771 | $0.006080 | $0.006368 | $87,249.10 | $0 |
| 2018-11-19 | $0.006375 | $0.006375 | $0.005687 | $0.005768 | $240,121 | $0 |
| 2018-11-20 | $0.005764 | $0.005987 | $0.004641 | $0.005170 | $180,378 | $0 |
| 2018-11-21 | $0.005175 | $0.005298 | $0.004690 | $0.004899 | $350,052 | $0 |
| 2018-11-22 | $0.004863 | $0.004918 | $0.004403 | $0.004403 | $524,088 | $0 |
| 2018-11-23 | $0.004406 | $0.004449 | $0.003541 | $0.003707 | $471,744 | $0 |
| 2018-11-24 | $0.003752 | $0.003890 | $0.002577 | $0.002769 | $348,563 | $0 |
| 2018-11-25 | $0.002716 | $0.003092 | $0.001879 | $0.001879 | $335,668 | $0 |
| 2018-11-26 | $0.002496 | $0.002861 | $0.002248 | $0.002420 | $295,796 | $0 |
| 2018-11-27 | $0.002417 | $0.002576 | $0.002095 | $0.002556 | $249,571 | $0 |
| 2018-11-28 | $0.002559 | $0.002981 | $0.002512 | $0.002791 | $95,379.30 | $0 |
| 2018-11-29 | $0.002803 | $0.002808 | $0.001284 | $0.002457 | $234,752 | $0 |
| 2018-11-30 | $0.002465 | $0.002465 | $0.001933 | $0.002380 | $197,578 | $0 |