CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001832 | $0.002044 | $0.001750 | $0.001876 | $162,162 | $4,780,164 |
| 2019-03-02 | $0.001807 | $0.001986 | $0.001680 | $0.001868 | $159,422 | $4,759,644 |
| 2019-03-03 | $0.001850 | $0.001962 | $0.001718 | $0.001921 | $164,227 | $4,894,684 |
| 2019-03-04 | $0.001884 | $0.001918 | $0.001658 | $0.001796 | $144,087 | $4,576,814 |
| 2019-03-05 | $0.001689 | $0.001971 | $0.001670 | $0.001914 | $148,710 | $4,878,586 |
| 2019-03-06 | $0.001916 | $0.001993 | $0.001896 | $0.001942 | $155,176 | $4,949,983 |
| 2019-03-07 | $0.001945 | $0.002505 | $0.001282 | $0.001881 | $157,792 | $4,793,362 |
| 2019-03-08 | $0.001851 | $0.002600 | $0.001783 | $0.001947 | $161,310 | $4,962,268 |
| 2019-03-09 | $0.001868 | $0.002385 | $0.001770 | $0.001947 | $180,364 | $4,948,684 |
| 2019-03-10 | $0.001951 | $0.002173 | $0.001662 | $0.001739 | $193,470 | $4,431,110 |
| 2019-03-11 | $0.001738 | $0.002323 | $0.001738 | $0.002122 | $176,850 | $5,407,521 |
| 2019-03-12 | $0.002193 | $0.002334 | $0.002054 | $0.002276 | $167,980 | $5,800,092 |
| 2019-03-13 | $0.002279 | $0.002281 | $0.001827 | $0.001853 | $150,480 | $4,723,756 |
| 2019-03-14 | $0.001908 | $0.002080 | $0.001826 | $0.002046 | $147,356 | $5,215,443 |
| 2019-03-15 | $0.001899 | $0.002063 | $0.001773 | $0.002000 | $179,563 | $5,098,348 |
| 2019-03-16 | $0.002000 | $0.002109 | $0.001790 | $0.001798 | $140,415 | $4,582,507 |
| 2019-03-17 | $0.001797 | $0.001832 | $0.001537 | $0.001750 | $134,249 | $4,461,408 |
| 2019-03-18 | $0.001744 | $0.001765 | $0.001706 | $0.001734 | $168,169 | $4,420,805 |
| 2019-03-19 | $0.001739 | $0.001798 | $0.001717 | $0.001790 | $145,024 | $4,562,459 |
| 2019-03-20 | $0.001790 | $0.001797 | $0.001421 | $0.001432 | $96,938.90 | $3,649,789 |
| 2019-03-21 | $0.001438 | $0.001440 | $0.001385 | $0.001394 | $109,061 | $3,552,642 |
| 2019-03-22 | $0.001392 | $0.001775 | $0.001298 | $0.001766 | $141,217 | $4,501,856 |
| 2019-03-23 | $0.001764 | $0.001764 | $0.001709 | $0.001721 | $138,523 | $4,387,931 |
| 2019-03-24 | $0.001721 | $0.002131 | $0.001709 | $0.001984 | $152,189 | $5,056,918 |
| 2019-03-25 | $0.002137 | $0.002153 | $0.001696 | $0.001717 | $123,248 | $4,377,268 |
| 2019-03-26 | $0.001710 | $0.001724 | $0.001700 | $0.001720 | $135,231 | $4,384,117 |
| 2019-03-27 | $0.001721 | $0.001775 | $0.001716 | $0.001772 | $119,146 | $4,516,500 |
| 2019-03-28 | $0.001774 | $0.002163 | $0.001753 | $0.001868 | $143,718 | $4,762,714 |
| 2019-03-29 | $0.001868 | $0.001894 | $0.001851 | $0.001888 | $145,398 | $4,813,657 |
| 2019-03-30 | $0.001886 | $0.002003 | $0.001866 | $0.001891 | $145,579 | $4,820,991 |
| 2019-03-31 | $0.001891 | $0.001893 | $0.001880 | $0.001888 | $145,344 | $4,814,606 |