CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001887 | $0.001907 | $0.001124 | $0.001132 | $58,368.50 | $2,887,577 |
| 2019-04-02 | $0.001133 | $0.001369 | $0.001131 | $0.001320 | $73,578.05 | $3,364,948 |
| 2019-04-03 | $0.001320 | $0.001405 | $0.0008194 | $0.0008356 | $49,391.74 | $2,130,662 |
| 2019-04-04 | $0.0008364 | $0.001025 | $0.0008320 | $0.001006 | $71,152.25 | $2,565,967 |
| 2019-04-05 | $0.001006 | $0.001467 | $0.0008700 | $0.001043 | $36,736.71 | $2,659,248 |
| 2019-04-06 | $0.001043 | $0.001043 | $0.0008198 | $0.0009337 | $16.15 | $2,380,888 |
| 2019-04-07 | $0.0009336 | $0.002066 | $0.0009287 | $0.001165 | $269.21 | $2,971,486 |
| 2019-04-08 | $0.001167 | $0.001755 | $0.0009718 | $0.001661 | $8,619.66 | $4,236,371 |
| 2019-04-09 | $0.001661 | $0.001844 | $0.001659 | $0.001788 | $17,203.04 | $4,559,513 |
| 2019-04-10 | $0.001788 | $0.001918 | $0.001679 | $0.001772 | $23,845.70 | $4,518,650 |
| 2019-04-11 | $0.001774 | $0.001811 | $0.001551 | $0.001624 | $22,329.08 | $4,140,956 |
| 2019-04-12 | $0.001622 | $0.001678 | $0.0007733 | $0.0009088 | $10,972.73 | $2,317,387 |
| 2019-04-13 | $0.0009084 | $0.0009177 | $0.0006994 | $0.0008503 | $14,279.13 | $2,168,345 |
| 2019-04-14 | $0.0008503 | $0.0009049 | $0.0006968 | $0.0007479 | $9,438.91 | $1,907,059 |
| 2019-04-15 | $0.0007479 | $0.001670 | $0.0006926 | $0.001255 | $18,229.68 | $3,201,254 |
| 2019-04-16 | $0.001255 | $0.001461 | $0.001229 | $0.001461 | $16,440.27 | $3,724,657 |
| 2019-04-17 | $0.001461 | $0.001638 | $0.001454 | $0.001609 | $9,020.03 | $4,103,807 |
| 2019-04-18 | $0.001609 | $0.001674 | $0.001260 | $0.001288 | $36,999.34 | $3,284,259 |
| 2019-04-19 | $0.001288 | $0.001392 | $0.001167 | $0.001309 | $48,766.97 | $3,338,388 |
| 2019-04-20 | $0.001309 | $0.001370 | $0.001188 | $0.001300 | $40,559.15 | $3,314,897 |
| 2019-04-21 | $0.001300 | $0.001357 | $0.001061 | $0.001189 | $45,315.83 | $3,032,537 |
| 2019-04-22 | $0.001189 | $0.001384 | $0.001046 | $0.001305 | $46,831.08 | $3,326,611 |
| 2019-04-23 | $0.001305 | $0.001411 | $0.001216 | $0.001277 | $51,678.50 | $3,256,014 |
| 2019-04-24 | $0.001277 | $0.001392 | $0.001192 | $0.001323 | $56,296.28 | $3,374,761 |
| 2019-04-25 | $0.001323 | $0.001371 | $0.001086 | $0.001127 | $54,294.22 | $2,874,895 |
| 2019-04-26 | $0.001130 | $0.001264 | $0.001105 | $0.001240 | $50,132.57 | $3,161,868 |
| 2019-04-27 | $0.001241 | $0.001364 | $0.001150 | $0.001202 | $52,692.87 | $3,065,317 |
| 2019-04-28 | $0.001202 | $0.001355 | $0.001186 | $0.001310 | $52,522.92 | $3,340,615 |
| 2019-04-29 | $0.001310 | $0.001342 | $0.0005043 | $0.0005043 | $18,627.81 | $1,285,854 |
| 2019-04-30 | $0.0005043 | $0.001319 | $0.0004267 | $0.001067 | $40,892.27 | $2,720,958 |