CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002076 | $0.0002709 | $0.0001540 | $0.0002057 | $3,165.17 | $524,499 |
| 2019-12-02 | $0.0002057 | $0.0002724 | $0.0001516 | $0.0002063 | $3,340.38 | $526,060 |
| 2019-12-03 | $0.0002063 | $0.0002684 | $0.0001532 | $0.0001879 | $2,759.32 | $479,104 |
| 2019-12-04 | $0.0001879 | $0.0002646 | $0.0001551 | $0.0002272 | $5,365.17 | $579,437 |
| 2019-12-05 | $0.0002272 | $0.0002455 | $0.0001911 | $0.0002040 | $8,045.59 | $520,126 |
| 2019-12-06 | $0.0002039 | $0.0002395 | $0.0001943 | $0.0002052 | $8,698.18 | $523,272 |
| 2019-12-07 | $0.0002052 | $0.0002433 | $0.0001833 | $0.0001928 | $4,909.58 | $491,598 |
| 2019-12-08 | $0.0001928 | $0.0002484 | $0.0001214 | $0.0002081 | $5,307.49 | $530,663 |
| 2019-12-09 | $0.0002081 | $0.0002410 | $0.0001812 | $0.0002010 | $6,535.12 | $512,523 |
| 2019-12-10 | $0.0002010 | $0.0002326 | $0.0001921 | $0.0001978 | $6,757.82 | $504,274 |
| 2019-12-11 | $0.0001977 | $0.0002279 | $0.0001585 | $0.0002181 | $6,781.59 | $556,162 |
| 2019-12-12 | $0.0002181 | $0.0002246 | $0.0001832 | $0.0002126 | $8,638.64 | $542,088 |
| 2019-12-13 | $0.0002125 | $0.0002235 | $0.0001943 | $0.0002085 | $7,367.93 | $531,704 |
| 2019-12-14 | $0.0002085 | $0.0002242 | $0.0001913 | $0.0002147 | $9,007.31 | $547,598 |
| 2019-12-15 | $0.0002147 | $0.0002206 | $0.0001907 | $0.0002093 | $8,711.72 | $533,631 |
| 2019-12-16 | $0.0002093 | $0.0002201 | $0.0001819 | $0.0002053 | $8,393.04 | $523,598 |
| 2019-12-17 | $0.0002053 | $0.0002100 | $0.0001814 | $0.0001996 | $8,102.70 | $508,997 |
| 2019-12-18 | $0.0001996 | $0.0002184 | $0.0001823 | $0.0001991 | $6,811.59 | $507,593 |
| 2019-12-19 | $0.0001991 | $0.0002421 | $0.0001901 | $0.0002359 | $9,257.33 | $601,669 |
| 2019-12-20 | $0.0002359 | $0.0002368 | $0.0001931 | $0.0001943 | $6,302.77 | $495,391 |
| 2019-12-21 | $0.0001942 | $0.0002044 | $0.0001918 | $0.0001978 | $5,285.32 | $504,274 |
| 2019-12-22 | $0.0001978 | $0.0001980 | $0.0001354 | $0.0001660 | $1,984.22 | $423,240 |
| 2019-12-23 | $0.0001647 | $0.0001903 | $0.0001368 | $0.0001398 | $2,006.13 | $356,489 |
| 2019-12-24 | $0.0001398 | $0.0001833 | $0.0001264 | $0.0001692 | $2,820.90 | $431,347 |
| 2019-12-25 | $0.0001427 | $0.0001842 | $0.0001228 | $0.0001368 | $1,519.56 | $348,960 |
| 2019-12-26 | $0.0001370 | $0.0001848 | $0.0001307 | $0.0001743 | $2,808.24 | $444,357 |
| 2019-12-27 | $0.0001743 | $0.0002149 | $0.0001271 | $0.0001543 | $2,146.76 | $393,558 |
| 2019-12-28 | $0.0001543 | $0.0002156 | $0.0001312 | $0.0001756 | $4,081.83 | $447,778 |
| 2019-12-29 | $0.0001772 | $0.0001905 | $0.0001400 | $0.0001625 | $5,740.87 | $414,260 |
| 2019-12-30 | $0.0001626 | $0.0001860 | $0.0001434 | $0.0001507 | $5,379.29 | $384,237 |
| 2019-12-31 | $0.0001506 | $0.0001724 | $0.0001402 | $0.0001615 | $6,662.15 | $411,762 |