CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001133 | $0.001291 | $0.0008635 | $0.0009289 | $117,829 | $2,368,774 |
| 2019-07-02 | $0.0009293 | $0.001118 | $0.0008342 | $0.001028 | $69,808.46 | $2,620,231 |
| 2019-07-03 | $0.001028 | $0.001186 | $0.0008500 | $0.001016 | $64,093.58 | $2,590,153 |
| 2019-07-04 | $0.001221 | $0.001304 | $0.0009195 | $0.0009675 | $60,008.91 | $2,467,194 |
| 2019-07-05 | $0.0009679 | $0.001303 | $0.0008843 | $0.001153 | $75,416.25 | $2,940,663 |
| 2019-07-06 | $0.001153 | $0.001326 | $0.0008468 | $0.001133 | $55,014.00 | $2,889,869 |
| 2019-07-07 | $0.001133 | $0.001173 | $0.0008813 | $0.0009802 | $38,391.49 | $2,499,442 |
| 2019-07-08 | $0.0009802 | $0.001150 | $0.0009039 | $0.001118 | $32,308.51 | $2,850,686 |
| 2019-07-09 | $0.001119 | $0.001217 | $0.0009965 | $0.001064 | $21,087.61 | $2,714,407 |
| 2019-07-10 | $0.001065 | $0.001079 | $0.0008603 | $0.0009244 | $50,864.22 | $2,357,244 |
| 2019-07-11 | $0.0009242 | $0.0009439 | $0.0007735 | $0.0007808 | $65,287.23 | $1,990,966 |
| 2019-07-12 | $0.0007815 | $0.002668 | $0.0007627 | $0.001090 | $67,147.97 | $2,780,240 |
| 2019-07-13 | $0.001091 | $0.001351 | $0.0007798 | $0.0008954 | $12,283.14 | $2,283,307 |
| 2019-07-14 | $0.0009133 | $0.0009133 | $0.0007442 | $0.0007649 | $8,056.99 | $1,950,603 |
| 2019-07-15 | $0.0007630 | $0.0007923 | $0.0006779 | $0.0007648 | $11,499.04 | $1,950,321 |
| 2019-07-16 | $0.0007640 | $0.0007891 | $0.0004983 | $0.0005362 | $42,745.91 | $1,367,243 |
| 2019-07-17 | $0.0005348 | $0.0006383 | $0.0004508 | $0.0005753 | $29,220.60 | $1,466,991 |
| 2019-07-18 | $0.0005751 | $0.0006486 | $0.0004990 | $0.0006105 | $48,379.81 | $1,556,795 |
| 2019-07-19 | $0.0006105 | $0.0006647 | $0.0005326 | $0.0006188 | $33,906.52 | $1,577,997 |
| 2019-07-20 | $0.0006191 | $0.0006826 | $0.0005894 | $0.0006719 | $46,979.81 | $1,713,219 |
| 2019-07-21 | $0.0006719 | $0.001104 | $0.0006028 | $0.0009430 | $47,786.20 | $2,404,678 |
| 2019-07-22 | $0.0009428 | $0.0009755 | $0.0007130 | $0.0007751 | $39,338.68 | $1,976,379 |
| 2019-07-23 | $0.0007751 | $0.0008082 | $0.0006816 | $0.0007387 | $52,232.99 | $1,883,689 |
| 2019-07-24 | $0.0007387 | $0.0007387 | $0.0004767 | $0.0005532 | $26,551.50 | $1,410,597 |
| 2019-07-25 | $0.0005529 | $0.0006324 | $0.0004859 | $0.0005026 | $24,028.51 | $1,281,747 |
| 2019-07-26 | $0.0005025 | $0.0006106 | $0.0004585 | $0.0005014 | $19,172.82 | $1,278,517 |
| 2019-07-27 | $0.0005014 | $0.0006695 | $0.0004572 | $0.0006520 | $41,514.51 | $1,662,644 |
| 2019-07-28 | $0.0006520 | $0.0006953 | $0.0004793 | $0.0005255 | $41,356.51 | $1,340,144 |
| 2019-07-29 | $0.0005257 | $0.0006542 | $0.0004687 | $0.0004793 | $19,420.56 | $1,222,188 |
| 2019-07-30 | $0.0004793 | $0.0008071 | $0.0004562 | $0.0007777 | $29,712.96 | $1,983,152 |
| 2019-07-31 | $0.0007780 | $0.0008207 | $0.0005971 | $0.0006211 | $38,647.93 | $1,583,906 |