CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004275 | $0.0004492 | $0.0004059 | $0.0004280 | $32,577.96 | $1,091,494 |
| 2019-10-02 | $0.0004280 | $0.0005314 | $0.0003605 | $0.0003958 | $4,101.96 | $1,009,165 |
| 2019-10-03 | $0.0003961 | $0.0005345 | $0.0003548 | $0.0003835 | $6,658.92 | $977,876 |
| 2019-10-04 | $0.0003817 | $0.0005286 | $0.0003555 | $0.0004898 | $7,650.94 | $1,249,000 |
| 2019-10-05 | $0.0004898 | $0.0005263 | $0.0003566 | $0.0004345 | $7,482.16 | $1,108,045 |
| 2019-10-06 | $0.0004344 | $0.0005224 | $0.0003481 | $0.0004852 | $8,062.72 | $1,237,382 |
| 2019-10-07 | $0.0003537 | $0.0005431 | $0.0003523 | $0.0003956 | $6,119.56 | $1,008,667 |
| 2019-10-08 | $0.0003956 | $0.0005501 | $0.0003679 | $0.0004906 | $7,076.47 | $1,250,964 |
| 2019-10-09 | $0.0004906 | $0.0005805 | $0.0003738 | $0.0005246 | $8,764.02 | $1,337,710 |
| 2019-10-10 | $0.0005245 | $0.0005748 | $0.0003815 | $0.0005273 | $8,147.36 | $1,344,539 |
| 2019-10-11 | $0.0005276 | $0.0005778 | $0.0003827 | $0.0004364 | $12,959.61 | $1,112,933 |
| 2019-10-12 | $0.0004363 | $0.0004903 | $0.0003948 | $0.0004330 | $22,366.24 | $1,104,133 |
| 2019-10-13 | $0.0004329 | $0.0004682 | $0.0004037 | $0.0004176 | $22,526.23 | $1,064,865 |
| 2019-10-14 | $0.0004176 | $0.0004751 | $0.0004015 | $0.0004309 | $22,466.70 | $1,098,833 |
| 2019-10-15 | $0.0004311 | $0.0004722 | $0.0003949 | $0.0004406 | $22,102.20 | $1,123,582 |
| 2019-10-16 | $0.0004406 | $0.0004510 | $0.0003805 | $0.0004163 | $21,817.13 | $1,061,541 |
| 2019-10-17 | $0.0004164 | $0.0004467 | $0.0003648 | $0.0003675 | $17,385.36 | $937,223 |
| 2019-10-18 | $0.0003675 | $0.0004414 | $0.0003605 | $0.0003731 | $17,795.50 | $951,323 |
| 2019-10-19 | $0.0003730 | $0.0004027 | $0.0003677 | $0.0003900 | $20,679.68 | $994,472 |
| 2019-10-20 | $0.0003901 | $0.0004105 | $0.0003681 | $0.0004105 | $21,174.10 | $1,046,862 |
| 2019-10-21 | $0.0004105 | $0.0004130 | $0.0003754 | $0.0003814 | $19,241.67 | $972,461 |
| 2019-10-22 | $0.0003819 | $0.0004102 | $0.0003652 | $0.0003652 | $16,649.50 | $931,314 |
| 2019-10-23 | $0.0003655 | $0.0004037 | $0.0003402 | $0.0003436 | $16,882.87 | $876,212 |
| 2019-10-24 | $0.0003439 | $0.0004434 | $0.0002891 | $0.0003768 | $21,264.49 | $960,751 |
| 2019-10-25 | $0.0003768 | $0.0004585 | $0.0003593 | $0.0004106 | $20,334.08 | $1,047,058 |
| 2019-10-26 | $0.0004104 | $0.0005073 | $0.0004104 | $0.0004591 | $22,562.66 | $1,170,633 |
| 2019-10-27 | $0.0004591 | $0.0005033 | $0.0004288 | $0.0004674 | $23,341.52 | $1,191,746 |
| 2019-10-28 | $0.0004670 | $0.0005000 | $0.0001515 | $0.0002762 | $14,321.48 | $704,389 |
| 2019-10-29 | $0.0002762 | $0.0003226 | $0.0001906 | $0.0003058 | $12,665.14 | $779,882 |
| 2019-10-30 | $0.0003058 | $0.0004204 | $0.0001999 | $0.0002203 | $8,249.67 | $561,660 |
| 2019-10-31 | $0.0002202 | $0.0004166 | $0.0001588 | $0.0002033 | $8,164.72 | $518,497 |