CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006215 | $0.0006549 | $0.0005804 | $0.0006307 | $61,084.63 | $1,608,300 |
| 2019-08-02 | $0.0006308 | $0.0006965 | $0.0005893 | $0.0006601 | $34,392.69 | $1,683,235 |
| 2019-08-03 | $0.0006601 | $0.0006784 | $0.0005747 | $0.0006261 | $41,440.59 | $1,596,512 |
| 2019-08-04 | $0.0006261 | $0.0006396 | $0.0006114 | $0.0006317 | $27,522.21 | $1,610,831 |
| 2019-08-05 | $0.0006316 | $0.0007572 | $0.0005693 | $0.0006949 | $155,407 | $1,771,882 |
| 2019-08-06 | $0.0006944 | $0.0007736 | $0.0005062 | $0.0006248 | $104,038 | $1,593,272 |
| 2019-08-07 | $0.0006248 | $0.0008217 | $0.0006063 | $0.0006644 | $61,104.47 | $1,694,272 |
| 2019-08-08 | $0.0006644 | $0.0007638 | $0.0006443 | $0.0007409 | $66,647.01 | $1,889,247 |
| 2019-08-09 | $0.0007407 | $0.0008280 | $0.0006600 | $0.0008023 | $47,469.25 | $2,045,862 |
| 2019-08-10 | $0.0008023 | $0.0008879 | $0.0007380 | $0.0007936 | $47,384.78 | $2,023,573 |
| 2019-08-11 | $0.0007934 | $0.0008274 | $0.0007184 | $0.0007714 | $52,682.20 | $1,967,035 |
| 2019-08-12 | $0.0007732 | $0.0009099 | $0.0007208 | $0.0008426 | $50,127.55 | $2,148,692 |
| 2019-08-13 | $0.0008426 | $0.0009122 | $0.0006030 | $0.0007051 | $59,240.24 | $1,798,029 |
| 2019-08-14 | $0.0007048 | $0.0008602 | $0.0006270 | $0.0006687 | $50,580.45 | $1,705,100 |
| 2019-08-15 | $0.0006687 | $0.0007464 | $0.0006198 | $0.0007008 | $48,209.96 | $1,786,985 |
| 2019-08-16 | $0.0007007 | $0.0007237 | $0.0006321 | $0.0006711 | $46,559.42 | $1,711,304 |
| 2019-08-17 | $0.0006711 | $0.0007601 | $0.0006323 | $0.0006680 | $26,806.14 | $1,703,445 |
| 2019-08-18 | $0.0007232 | $0.0007499 | $0.0006036 | $0.0006878 | $68,296.16 | $1,753,850 |
| 2019-08-19 | $0.0006880 | $0.0008111 | $0.0006217 | $0.0007551 | $26,173.24 | $1,925,607 |
| 2019-08-20 | $0.0007551 | $0.0008273 | $0.0006443 | $0.0006883 | $57,231.47 | $1,755,065 |
| 2019-08-21 | $0.0006884 | $0.0007669 | $0.0005681 | $0.0006109 | $53,289.61 | $1,557,691 |
| 2019-08-22 | $0.0006104 | $0.0007521 | $0.0005751 | $0.0006244 | $44,659.00 | $1,592,292 |
| 2019-08-23 | $0.0006244 | $0.0009457 | $0.0006019 | $0.0007095 | $22,767.20 | $1,809,333 |
| 2019-08-24 | $0.0007098 | $0.0009895 | $0.0006183 | $0.0007816 | $34,878.29 | $1,993,200 |
| 2019-08-25 | $0.0007816 | $0.001016 | $0.0005412 | $0.0008801 | $64,275.24 | $2,244,297 |
| 2019-08-26 | $0.0008795 | $0.0009312 | $0.0005053 | $0.0005924 | $69,266.55 | $1,510,549 |
| 2019-08-27 | $0.0005901 | $0.0006179 | $0.0005052 | $0.0005670 | $70,808.59 | $1,445,741 |
| 2019-08-28 | $0.0005673 | $0.0005986 | $0.0005333 | $0.0005528 | $60,320.05 | $1,409,567 |
| 2019-08-29 | $0.0005527 | $0.0005623 | $0.0005065 | $0.0005338 | $60,347.39 | $1,361,281 |
| 2019-08-30 | $0.0005338 | $0.0005430 | $0.0004846 | $0.0004846 | $42,482.74 | $1,235,848 |
| 2019-08-31 | $0.0004847 | $0.0005028 | $0.0004442 | $0.0004768 | $34,810.36 | $1,215,735 |