CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002009 | $0.002402 | $0.002007 | $0.002393 | $196,714 | $6,088,842 |
| 2019-01-02 | $0.002406 | $0.002723 | $0.002395 | $0.002686 | $202,500 | $6,836,242 |
| 2019-01-03 | $0.002684 | $0.002698 | $0.002302 | $0.002341 | $182,084 | $5,957,374 |
| 2019-01-04 | $0.002345 | $0.002465 | $0.001848 | $0.002372 | $181,790 | $6,035,430 |
| 2019-01-05 | $0.002362 | $0.002501 | $0.001933 | $0.002377 | $152,097 | $6,048,590 |
| 2019-01-06 | $0.002382 | $0.002512 | $0.001980 | $0.002500 | $218,726 | $6,362,966 |
| 2019-01-07 | $0.002498 | $0.002813 | $0.002034 | $0.002777 | $190,134 | $7,068,705 |
| 2019-01-08 | $0.002778 | $0.003032 | $0.002172 | $0.002691 | $182,989 | $6,850,007 |
| 2019-01-09 | $0.002916 | $0.002966 | $0.002534 | $0.002823 | $182,393 | $7,184,540 |
| 2019-01-10 | $0.002460 | $0.002843 | $0.001513 | $0.001513 | $212,567 | $3,851,608 |
| 2019-01-11 | $0.001507 | $0.001772 | $0.001410 | $0.001765 | $203,589 | $4,492,428 |
| 2019-01-12 | $0.001957 | $0.001957 | $0.001029 | $0.001842 | $219,575 | $4,689,495 |
| 2019-01-13 | $0.001841 | $0.002033 | $0.001770 | $0.001803 | $207,155 | $4,590,474 |
| 2019-01-14 | $0.001817 | $0.002014 | $0.001799 | $0.001916 | $229,728 | $4,877,684 |
| 2019-01-15 | $0.001921 | $0.001975 | $0.001732 | $0.001753 | $230,564 | $4,462,430 |
| 2019-01-16 | $0.001766 | $0.001836 | $0.001704 | $0.001764 | $272,651 | $4,491,387 |
| 2019-01-17 | $0.001764 | $0.001792 | $0.001345 | $0.001355 | $177,042 | $3,448,095 |
| 2019-01-18 | $0.001354 | $0.001629 | $0.001351 | $0.001591 | $233,466 | $4,051,177 |
| 2019-01-19 | $0.001600 | $0.001889 | $0.001599 | $0.001686 | $261,585 | $4,292,540 |
| 2019-01-20 | $0.001680 | $0.001819 | $0.001676 | $0.001750 | $259,216 | $4,455,525 |
| 2019-01-21 | $0.001747 | $0.001880 | $0.001664 | $0.001712 | $236,752 | $4,359,181 |
| 2019-01-22 | $0.001701 | $0.001839 | $0.001536 | $0.001711 | $229,089 | $4,355,175 |
| 2019-01-23 | $0.001683 | $0.001710 | $0.001621 | $0.001657 | $216,962 | $4,219,498 |
| 2019-01-24 | $0.001662 | $0.001721 | $0.001622 | $0.001652 | $214,281 | $4,204,849 |
| 2019-01-25 | $0.001659 | $0.001757 | $0.001597 | $0.001697 | $213,992 | $4,319,399 |
| 2019-01-26 | $0.001693 | $0.002140 | $0.001640 | $0.001664 | $169,025 | $4,237,375 |
| 2019-01-27 | $0.001680 | $0.001996 | $0.001281 | $0.001304 | $129,191 | $3,319,859 |
| 2019-01-28 | $0.001302 | $0.001974 | $0.001035 | $0.001423 | $137,542 | $3,623,732 |
| 2019-01-29 | $0.001424 | $0.001427 | $0.001030 | $0.001389 | $141,112 | $3,536,484 |
| 2019-01-30 | $0.001390 | $0.001685 | $0.001381 | $0.001580 | $158,617 | $4,022,363 |
| 2019-01-31 | $0.001578 | $0.001817 | $0.001512 | $0.001589 | $139,053 | $4,047,200 |