CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001067 | $0.001120 | $0.0007907 | $0.0009019 | $36,502.19 | $2,299,770 |
| 2019-05-02 | $0.0009020 | $0.001075 | $0.0004798 | $0.0007248 | $25,530.28 | $1,848,174 |
| 2019-05-03 | $0.0007246 | $0.0007264 | $0.0004438 | $0.0006100 | $21,459.16 | $1,555,465 |
| 2019-05-04 | $0.0005795 | $0.0007642 | $0.0005164 | $0.0005604 | $18,068.85 | $1,429,058 |
| 2019-05-05 | $0.0005604 | $0.0006033 | $0.0004067 | $0.0005119 | $7,519.19 | $1,305,335 |
| 2019-05-06 | $0.0005123 | $0.0008658 | $0.0002709 | $0.0007092 | $20,050.81 | $1,808,385 |
| 2019-05-07 | $0.0007091 | $0.0009860 | $0.0006771 | $0.0009522 | $56,642.57 | $2,428,201 |
| 2019-05-08 | $0.0009459 | $0.001202 | $0.0009034 | $0.001193 | $98,353.89 | $3,043,400 |
| 2019-05-09 | $0.001194 | $0.001262 | $0.001013 | $0.001014 | $57,445.23 | $2,584,539 |
| 2019-05-10 | $0.001013 | $0.001265 | $0.0008337 | $0.001255 | $50,036.95 | $3,200,888 |
| 2019-05-11 | $0.001257 | $0.001765 | $0.001253 | $0.001702 | $236,420 | $4,339,924 |
| 2019-05-12 | $0.001689 | $0.001698 | $0.001108 | $0.001182 | $64,525.10 | $3,014,533 |
| 2019-05-13 | $0.001182 | $0.001711 | $0.001128 | $0.001572 | $294,849 | $4,008,657 |
| 2019-05-14 | $0.001573 | $0.001779 | $0.001562 | $0.001640 | $99,997.95 | $4,182,427 |
| 2019-05-15 | $0.001640 | $0.001659 | $0.001095 | $0.001382 | $67,422.63 | $3,524,196 |
| 2019-05-16 | $0.001379 | $0.001621 | $0.001340 | $0.001492 | $113,813 | $3,803,559 |
| 2019-05-17 | $0.001489 | $0.001546 | $0.001243 | $0.001379 | $114,999 | $3,515,394 |
| 2019-05-18 | $0.001379 | $0.001448 | $0.001237 | $0.001276 | $86,579.31 | $3,253,870 |
| 2019-05-19 | $0.001275 | $0.001677 | $0.001272 | $0.001630 | $94,391.99 | $4,156,556 |
| 2019-05-20 | $0.001630 | $0.001675 | $0.001393 | $0.001454 | $128,994 | $3,708,544 |
| 2019-05-21 | $0.001454 | $0.001634 | $0.001351 | $0.001570 | $109,499 | $4,003,327 |
| 2019-05-22 | $0.001570 | $0.001659 | $0.001305 | $0.001510 | $78,203.29 | $3,849,794 |
| 2019-05-23 | $0.001510 | $0.001596 | $0.001362 | $0.001474 | $71,346.09 | $3,759,102 |
| 2019-05-24 | $0.001473 | $0.001629 | $0.001435 | $0.001515 | $84,360.50 | $3,862,761 |
| 2019-05-25 | $0.001515 | $0.001625 | $0.001358 | $0.001391 | $82,611.70 | $3,546,690 |
| 2019-05-26 | $0.001391 | $0.001709 | $0.001246 | $0.001332 | $37,173.28 | $3,396,970 |
| 2019-05-27 | $0.001434 | $0.001550 | $0.001252 | $0.001480 | $83,136.26 | $3,774,066 |
| 2019-05-28 | $0.001478 | $0.001564 | $0.001368 | $0.001546 | $93,150.73 | $3,942,350 |
| 2019-05-29 | $0.001546 | $0.001656 | $0.001361 | $0.001380 | $112,276 | $3,519,573 |
| 2019-05-30 | $0.001380 | $0.001584 | $0.001142 | $0.001187 | $94,187.21 | $3,026,809 |
| 2019-05-31 | $0.001187 | $0.001276 | $0.001066 | $0.001222 | $76,354.24 | $3,117,041 |