CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004767 | $0.0005224 | $0.0004482 | $0.0005052 | $39,977.17 | $1,288,264 |
| 2019-09-02 | $0.0005055 | $0.0005983 | $0.0004682 | $0.0005140 | $66,752.50 | $1,310,641 |
| 2019-09-03 | $0.0005140 | $0.0005292 | $0.0004792 | $0.0005070 | $51,153.09 | $1,292,973 |
| 2019-09-04 | $0.0005075 | $0.0005257 | $0.0004693 | $0.0005102 | $57,246.13 | $1,301,117 |
| 2019-09-05 | $0.0005102 | $0.0005245 | $0.0004985 | $0.0005211 | $58,266.19 | $1,328,837 |
| 2019-09-06 | $0.0005211 | $0.0005403 | $0.0004860 | $0.0005012 | $54,050.68 | $1,277,991 |
| 2019-09-07 | $0.0005014 | $0.0005298 | $0.0004753 | $0.0004758 | $59,509.88 | $1,213,172 |
| 2019-09-08 | $0.0004755 | $0.0005319 | $0.0004321 | $0.0005131 | $60,859.85 | $1,308,454 |
| 2019-09-09 | $0.0005131 | $0.0005265 | $0.0004403 | $0.0004983 | $57,653.12 | $1,270,654 |
| 2019-09-10 | $0.0004981 | $0.0007469 | $0.0004612 | $0.0004729 | $61,257.35 | $1,205,978 |
| 2019-09-11 | $0.0004729 | $0.0005105 | $0.0004257 | $0.0004625 | $54,497.38 | $1,179,412 |
| 2019-09-12 | $0.0004625 | $0.0005177 | $0.0004466 | $0.0004987 | $59,951.22 | $1,271,637 |
| 2019-09-13 | $0.0005001 | $0.0005159 | $0.0004818 | $0.0004944 | $48,905.56 | $1,260,623 |
| 2019-09-14 | $0.0004941 | $0.001157 | $0.0004637 | $0.0005038 | $60,590.92 | $1,284,673 |
| 2019-09-15 | $0.0005055 | $0.001000 | $0.0004795 | $0.0004883 | $58,715.56 | $1,245,257 |
| 2019-09-16 | $0.0004884 | $0.0008386 | $0.0003956 | $0.0005129 | $85,203.47 | $1,308,003 |
| 2019-09-17 | $0.0005120 | $0.0005705 | $0.0004884 | $0.0005556 | $126,276 | $1,416,804 |
| 2019-09-18 | $0.0005544 | $0.001422 | $0.0004070 | $0.0004704 | $66,967.11 | $1,199,532 |
| 2019-09-19 | $0.0004705 | $0.0005665 | $0.0003708 | $0.0005480 | $35,694.16 | $1,397,511 |
| 2019-09-20 | $0.0005473 | $0.0007982 | $0.0004500 | $0.0005065 | $66,374.82 | $1,291,550 |
| 2019-09-21 | $0.0005064 | $0.001196 | $0.0004674 | $0.0004794 | $44,342.95 | $1,222,423 |
| 2019-09-22 | $0.0004793 | $0.0005065 | $0.0004707 | $0.0004877 | $38,129.32 | $1,243,757 |
| 2019-09-23 | $0.0004905 | $0.0005067 | $0.0004527 | $0.0004534 | $23,522.84 | $1,156,043 |
| 2019-09-24 | $0.0004534 | $0.0004861 | $0.0003983 | $0.0004128 | $34,029.71 | $1,052,654 |
| 2019-09-25 | $0.0004129 | $0.0004565 | $0.0003648 | $0.0004023 | $15,204.36 | $1,025,779 |
| 2019-09-26 | $0.0004022 | $0.0004920 | $0.0003602 | $0.0004421 | $15,976.36 | $1,127,431 |
| 2019-09-27 | $0.0004417 | $0.0004616 | $0.0003625 | $0.0003865 | $13,440.37 | $985,460 |
| 2019-09-28 | $0.0003862 | $0.0004695 | $0.0003537 | $0.0003705 | $13,976.75 | $944,701 |
| 2019-09-29 | $0.0003704 | $0.0005431 | $0.0003395 | $0.0004700 | $17,463.01 | $1,198,533 |
| 2019-09-30 | $0.0004700 | $0.0004842 | $0.0003864 | $0.0004274 | $41,640.50 | $1,089,940 |