CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002031 | $0.0004292 | $0.0001939 | $0.0002736 | $13,422.73 | $697,746 |
| 2019-11-02 | $0.0002736 | $0.0002754 | $0.0001762 | $0.0002413 | $7,421.51 | $615,428 |
| 2019-11-03 | $0.0002415 | $0.0002708 | $0.0001665 | $0.0002520 | $10,739.90 | $642,551 |
| 2019-11-04 | $0.0002517 | $0.0002691 | $0.0001696 | $0.0002546 | $10,555.04 | $649,276 |
| 2019-11-05 | $0.0002546 | $0.0003598 | $0.0001737 | $0.0003437 | $18,737.24 | $876,476 |
| 2019-11-06 | $0.0003437 | $0.0003614 | $0.0002498 | $0.0002805 | $12,101.00 | $715,179 |
| 2019-11-07 | $0.0002803 | $0.0002948 | $0.0002468 | $0.0002536 | $10,780.71 | $646,730 |
| 2019-11-08 | $0.0002535 | $0.0002825 | $0.0002276 | $0.0002371 | $7,702.56 | $604,509 |
| 2019-11-09 | $0.0002371 | $0.0002668 | $0.0002271 | $0.0002272 | $8,020.87 | $579,427 |
| 2019-11-10 | $0.0002272 | $0.0002597 | $0.0002126 | $0.0002533 | $6,205.83 | $645,858 |
| 2019-11-11 | $0.0002532 | $0.0002534 | $0.0001091 | $0.0001101 | $1,729.66 | $280,713 |
| 2019-11-12 | $0.0001101 | $0.0002449 | $0.0001088 | $0.0001712 | $2,537.93 | $436,685 |
| 2019-11-13 | $0.0001716 | $0.0002235 | $0.0001096 | $0.0001446 | $2,241.63 | $368,667 |
| 2019-11-14 | $0.0001445 | $0.0002233 | $0.0001121 | $0.0001765 | $4,667.74 | $450,052 |
| 2019-11-15 | $0.0001765 | $0.0001978 | $0.0001464 | $0.0001711 | $6,753.45 | $436,321 |
| 2019-11-16 | $0.0001712 | $0.0001895 | $0.0001526 | $0.0001550 | $5,590.06 | $395,366 |
| 2019-11-17 | $0.0001550 | $0.0001857 | $0.0001024 | $0.0001406 | $3,360.63 | $358,557 |
| 2019-11-18 | $0.0001406 | $0.0001484 | $0.00006940 | $0.00007069 | $946.30 | $180,267 |
| 2019-11-19 | $0.00007046 | $0.0006417 | $0.00006934 | $0.0004170 | $8,084.38 | $1,063,362 |
| 2019-11-20 | $0.0004170 | $0.0004412 | $0.0002077 | $0.0002476 | $9,179.45 | $631,283 |
| 2019-11-21 | $0.0002476 | $0.0002959 | $0.0002020 | $0.0002175 | $9,405.41 | $554,692 |
| 2019-11-22 | $0.0002175 | $0.0002559 | $0.0001861 | $0.0001964 | $7,243.31 | $500,796 |
| 2019-11-23 | $0.0001966 | $0.0002470 | $0.0001901 | $0.0001982 | $6,923.68 | $505,327 |
| 2019-11-24 | $0.0001982 | $0.0002518 | $0.0001724 | $0.0002041 | $6,039.65 | $520,482 |
| 2019-11-25 | $0.0002042 | $0.0002506 | $0.0001763 | $0.0002234 | $5,034.21 | $569,763 |
| 2019-11-26 | $0.0002234 | $0.0002672 | $0.0001262 | $0.0002115 | $3,174.61 | $539,449 |
| 2019-11-27 | $0.0002113 | $0.0002792 | $0.0001341 | $0.0001704 | $2,306.75 | $434,402 |
| 2019-11-28 | $0.0001703 | $0.0002757 | $0.0001574 | $0.0002235 | $3,635.98 | $570,047 |
| 2019-11-29 | $0.0002226 | $0.0002772 | $0.0001587 | $0.0002170 | $3,342.02 | $553,247 |
| 2019-11-30 | $0.0002170 | $0.0002778 | $0.0001554 | $0.0002078 | $3,617.69 | $529,985 |