CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001590 | $0.001632 | $0.001530 | $0.001575 | $125,002 | $4,010,838 |
| 2019-02-02 | $0.001573 | $0.001675 | $0.001506 | $0.001569 | $107,182 | $3,996,141 |
| 2019-02-03 | $0.001569 | $0.001569 | $0.001479 | $0.001564 | $149,189 | $3,982,296 |
| 2019-02-04 | $0.001566 | $0.001635 | $0.001529 | $0.001545 | $140,717 | $3,934,087 |
| 2019-02-05 | $0.001563 | $0.001639 | $0.001522 | $0.001554 | $138,300 | $3,957,181 |
| 2019-02-06 | $0.001531 | $0.001640 | $0.001448 | $0.001468 | $139,989 | $3,737,307 |
| 2019-02-07 | $0.001511 | $0.001863 | $0.001452 | $0.001480 | $140,218 | $3,769,116 |
| 2019-02-08 | $0.001474 | $0.002135 | $0.001179 | $0.002114 | $192,656 | $5,384,267 |
| 2019-02-09 | $0.001769 | $0.002111 | $0.001709 | $0.001761 | $145,831 | $4,486,271 |
| 2019-02-10 | $0.001757 | $0.001817 | $0.001699 | $0.001794 | $147,375 | $4,569,113 |
| 2019-02-11 | $0.001787 | $0.001874 | $0.001708 | $0.001775 | $149,364 | $4,520,331 |
| 2019-02-12 | $0.001807 | $0.001816 | $0.001238 | $0.001712 | $140,570 | $4,361,201 |
| 2019-02-13 | $0.001705 | $0.001770 | $0.001692 | $0.001738 | $146,793 | $4,425,995 |
| 2019-02-14 | $0.001729 | $0.002044 | $0.001723 | $0.002040 | $189,696 | $5,196,641 |
| 2019-02-15 | $0.002039 | $0.002073 | $0.001801 | $0.001801 | $147,175 | $4,587,795 |
| 2019-02-16 | $0.001809 | $0.002045 | $0.001793 | $0.001827 | $137,200 | $4,653,063 |
| 2019-02-17 | $0.001862 | $0.002485 | $0.001282 | $0.001986 | $139,826 | $5,058,630 |
| 2019-02-18 | $0.001996 | $0.002709 | $0.001913 | $0.002130 | $145,946 | $5,426,101 |
| 2019-02-19 | $0.002670 | $0.002784 | $0.002091 | $0.002123 | $158,624 | $5,407,998 |
| 2019-02-20 | $0.002124 | $0.002697 | $0.002061 | $0.002260 | $203,123 | $5,756,100 |
| 2019-02-21 | $0.002071 | $0.002208 | $0.001880 | $0.001913 | $181,049 | $4,873,687 |
| 2019-02-22 | $0.001952 | $0.002118 | $0.001875 | $0.002051 | $179,475 | $5,226,149 |
| 2019-02-23 | $0.002047 | $0.002154 | $0.001993 | $0.002149 | $201,962 | $5,474,437 |
| 2019-02-24 | $0.002143 | $0.002400 | $0.001859 | $0.001870 | $149,823 | $4,764,778 |
| 2019-02-25 | $0.001860 | $0.001971 | $0.001212 | $0.001221 | $76,168.98 | $3,110,975 |
| 2019-02-26 | $0.001303 | $0.001379 | $0.001180 | $0.001320 | $71,278.23 | $3,363,832 |
| 2019-02-27 | $0.001319 | $0.001914 | $0.001209 | $0.001912 | $132,657 | $4,871,173 |
| 2019-02-28 | $0.001912 | $0.001996 | $0.001734 | $0.001853 | $146,284 | $4,721,576 |