CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001179 | $0.001295 | $0.001044 | $0.001178 | $82,343.98 | $3,003,852 |
| 2019-06-02 | $0.001178 | $0.001229 | $0.0008225 | $0.001039 | $80,066.07 | $2,649,177 |
| 2019-06-03 | $0.001039 | $0.001121 | $0.0008142 | $0.001000 | $99,953.41 | $2,549,995 |
| 2019-06-04 | $0.0009363 | $0.001094 | $0.0008950 | $0.0009682 | $64,012.00 | $2,468,797 |
| 2019-06-05 | $0.0009685 | $0.001068 | $0.0009527 | $0.001031 | $71,800.79 | $2,628,787 |
| 2019-06-06 | $0.001031 | $0.001169 | $0.0009547 | $0.001161 | $34,613.40 | $2,961,076 |
| 2019-06-07 | $0.001037 | $0.001204 | $0.0008916 | $0.001063 | $29,467.33 | $2,711,512 |
| 2019-06-08 | $0.001063 | $0.001142 | $0.0009195 | $0.001032 | $26,319.99 | $2,632,200 |
| 2019-06-09 | $0.001032 | $0.001153 | $0.0009178 | $0.001026 | $26,055.29 | $2,617,538 |
| 2019-06-10 | $0.001027 | $0.001165 | $0.0007466 | $0.0008597 | $21,380.24 | $2,192,330 |
| 2019-06-11 | $0.0008604 | $0.001002 | $0.0007330 | $0.0009313 | $14,603.07 | $2,374,920 |
| 2019-06-12 | $0.0009309 | $0.0009476 | $0.0007165 | $0.0008653 | $19,070.57 | $2,206,424 |
| 2019-06-13 | $0.0008651 | $0.0009076 | $0.0006715 | $0.0008501 | $23,924.15 | $2,167,675 |
| 2019-06-14 | $0.0008501 | $0.0008928 | $0.0006830 | $0.0008794 | $22,644.51 | $2,242,424 |
| 2019-06-15 | $0.0008795 | $0.0008988 | $0.0006896 | $0.0008756 | $27,980.98 | $2,232,870 |
| 2019-06-16 | $0.0008756 | $0.001048 | $0.0007860 | $0.0007931 | $36,491.13 | $2,022,328 |
| 2019-06-17 | $0.0007925 | $0.0008866 | $0.0005615 | $0.0005686 | $4,614.36 | $1,449,827 |
| 2019-06-18 | $0.0005683 | $0.0006400 | $0.0004818 | $0.0005194 | $10,482.86 | $1,324,459 |
| 2019-06-19 | $0.0005196 | $0.001123 | $0.0004350 | $0.0009598 | $20,355.74 | $2,447,406 |
| 2019-06-20 | $0.0009599 | $0.001105 | $0.0008113 | $0.0009357 | $62,077.52 | $2,386,030 |
| 2019-06-21 | $0.0009359 | $0.001271 | $0.0007973 | $0.001204 | $77,486.13 | $3,070,948 |
| 2019-06-22 | $0.001206 | $0.001509 | $0.001055 | $0.001289 | $86,183.70 | $3,286,882 |
| 2019-06-23 | $0.001289 | $0.001377 | $0.001021 | $0.001128 | $80,034.04 | $2,875,572 |
| 2019-06-24 | $0.001128 | $0.001336 | $0.001003 | $0.001123 | $68,352.43 | $2,863,572 |
| 2019-06-25 | $0.001121 | $0.001360 | $0.001009 | $0.001360 | $82,529.83 | $3,468,729 |
| 2019-06-26 | $0.001360 | $0.001473 | $0.001070 | $0.001178 | $79,237.61 | $3,004,633 |
| 2019-06-27 | $0.001178 | $0.001439 | $0.001061 | $0.001240 | $68,750.07 | $3,162,051 |
| 2019-06-28 | $0.001242 | $0.001520 | $0.001110 | $0.001442 | $81,998.19 | $3,676,744 |
| 2019-06-29 | $0.001443 | $0.001517 | $0.001037 | $0.001406 | $76,219.15 | $3,584,408 |
| 2019-06-30 | $0.001404 | $0.001442 | $0.0009616 | $0.001133 | $71,181.49 | $2,889,434 |