CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002379 | $0.002597 | $0.002333 | $0.002486 | $192,647 | $0 |
| 2018-12-02 | $0.002478 | $0.002601 | $0.002466 | $0.002473 | $153,921 | $0 |
| 2018-12-03 | $0.002481 | $0.002514 | $0.002301 | $0.002334 | $202,820 | $0 |
| 2018-12-04 | $0.002331 | $0.002411 | $0.002008 | $0.002325 | $231,365 | $5,911,585 |
| 2018-12-05 | $0.002327 | $0.002328 | $0.002152 | $0.002161 | $209,780 | $5,495,472 |
| 2018-12-06 | $0.002159 | $0.002221 | $0.001870 | $0.002070 | $251,042 | $5,263,177 |
| 2018-12-07 | $0.002082 | $0.002142 | $0.001928 | $0.002069 | $220,979 | $5,261,334 |
| 2018-12-08 | $0.002066 | $0.002363 | $0.002023 | $0.002337 | $251,309 | $5,943,574 |
| 2018-12-09 | $0.002330 | $0.002406 | $0.002297 | $0.002337 | $237,669 | $5,944,290 |
| 2018-12-10 | $0.002333 | $0.003041 | $0.001977 | $0.001977 | $194,395 | $5,028,878 |
| 2018-12-11 | $0.001975 | $0.002440 | $0.001763 | $0.002043 | $246,806 | $5,195,382 |
| 2018-12-12 | $0.002043 | $0.002077 | $0.001745 | $0.001872 | $243,220 | $4,761,959 |
| 2018-12-13 | $0.001872 | $0.001882 | $0.001682 | $0.001701 | $245,725 | $4,325,394 |
| 2018-12-14 | $0.001702 | $0.001713 | $0.001572 | $0.001638 | $229,857 | $4,165,789 |
| 2018-12-15 | $0.001642 | $0.001659 | $0.001578 | $0.001604 | $220,199 | $4,080,489 |
| 2018-12-16 | $0.001616 | $0.001679 | $0.001412 | $0.001414 | $307,277 | $3,596,433 |
| 2018-12-17 | $0.001415 | $0.001699 | $0.001413 | $0.001683 | $233,318 | $4,282,405 |
| 2018-12-18 | $0.001693 | $0.001762 | $0.001642 | $0.001762 | $237,006 | $4,481,917 |
| 2018-12-19 | $0.001768 | $0.001970 | $0.001749 | $0.001877 | $201,634 | $4,774,852 |
| 2018-12-20 | $0.001873 | $0.002176 | $0.001866 | $0.001945 | $202,200 | $4,947,029 |
| 2018-12-21 | $0.001943 | $0.002024 | $0.001571 | $0.001940 | $198,186 | $4,934,818 |
| 2018-12-22 | $0.001936 | $0.001997 | $0.001850 | $0.001949 | $216,370 | $4,957,481 |
| 2018-12-23 | $0.001950 | $0.002226 | $0.001950 | $0.002077 | $198,074 | $5,283,239 |
| 2018-12-24 | $0.002077 | $0.002495 | $0.002067 | $0.002222 | $214,109 | $5,653,902 |
| 2018-12-25 | $0.002243 | $0.003847 | $0.001812 | $0.002466 | $250,911 | $6,274,740 |
| 2018-12-26 | $0.002480 | $0.002597 | $0.001792 | $0.001902 | $221,517 | $4,839,752 |
| 2018-12-27 | $0.001915 | $0.002053 | $0.001776 | $0.001862 | $177,932 | $4,736,538 |
| 2018-12-28 | $0.001859 | $0.002679 | $0.001859 | $0.002642 | $129,701 | $6,721,772 |
| 2018-12-29 | $0.002644 | $0.002699 | $0.002181 | $0.002227 | $171,896 | $5,667,877 |
| 2018-12-30 | $0.002215 | $0.002292 | $0.002094 | $0.002209 | $247,730 | $5,620,432 |
| 2018-12-31 | $0.002212 | $0.002212 | $0.001933 | $0.002010 | $240,295 | $5,114,246 |