CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001615 | $0.0001720 | $0.0001389 | $0.0001719 | $5,613.52 | $438,246 |
| 2020-01-02 | $0.0001719 | $0.0001726 | $0.0001360 | $0.0001554 | $5,605.85 | $396,341 |
| 2020-01-03 | $0.0001554 | $0.0001719 | $0.0001356 | $0.0001371 | $5,282.67 | $349,730 |
| 2020-01-04 | $0.0001373 | $0.0001741 | $0.0001345 | $0.0001433 | $5,101.90 | $365,430 |
| 2020-01-05 | $0.0001432 | $0.0001773 | $0.0001353 | $0.0001486 | $6,058.81 | $379,022 |
| 2020-01-06 | $0.0001487 | $0.0002147 | $0.0001383 | $0.0002065 | $4,260.80 | $526,447 |
| 2020-01-07 | $0.0002065 | $0.0002326 | $0.0001497 | $0.0001691 | $2,329.48 | $431,279 |
| 2020-01-08 | $0.0001691 | $0.0002336 | $0.0001177 | $0.0002226 | $3,067.16 | $567,661 |
| 2020-01-09 | $0.0002224 | $0.0002255 | $0.0001149 | $0.0001304 | $1,643.02 | $332,448 |
| 2020-01-10 | $0.0001304 | $0.0002289 | $0.0001094 | $0.0001240 | $1,517.18 | $316,210 |
| 2020-01-11 | $0.0001641 | $0.0002340 | $0.0001161 | $0.0001869 | $2,490.06 | $476,698 |
| 2020-01-12 | $0.0001868 | $0.0002359 | $0.0001108 | $0.0002359 | $3,669.40 | $601,461 |
| 2020-01-13 | $0.0002364 | $0.0002370 | $0.0001037 | $0.0001877 | $2,667.48 | $478,675 |
| 2020-01-14 | $0.0001872 | $0.0002425 | $0.0001106 | $0.0001328 | $1,605.17 | $338,643 |
| 2020-01-15 | $0.0001327 | $0.0001973 | $0.00009659 | $0.0001050 | $1,295.10 | $267,733 |
| 2020-01-16 | $0.0001050 | $0.0001872 | $0.00009424 | $0.0001247 | $1,920.62 | $317,883 |
| 2020-01-17 | $0.0001247 | $0.0001828 | $0.00008743 | $0.0001467 | $2,355.66 | $374,045 |
| 2020-01-18 | $0.0001465 | $0.0001808 | $0.00005115 | $0.00006391 | $718.09 | $162,977 |
| 2020-01-19 | $0.00006393 | $0.0001796 | $0.00006365 | $0.0001440 | $3,627.19 | $367,167 |
| 2020-01-20 | $0.0001440 | $0.0001706 | $0.0001440 | $0.0001517 | $5,115.48 | $386,865 |
| 2020-01-21 | $0.0001517 | $0.0001715 | $0.0001478 | $0.0001625 | $5,686.45 | $414,421 |
| 2020-01-22 | $0.0001624 | $0.0001730 | $0.0001511 | $0.0001529 | $5,024.88 | $390,013 |
| 2020-01-23 | $0.0001530 | $0.0001708 | $0.0001464 | $0.0001560 | $6,219.91 | $397,804 |
| 2020-01-24 | $0.0001560 | $0.0001681 | $0.0001458 | $0.0001646 | $5,726.85 | $419,818 |
| 2020-01-25 | $0.0001646 | $0.0001666 | $0.0001464 | $0.0001606 | $6,317.09 | $409,470 |
| 2020-01-26 | $0.0001606 | $0.0003459 | $0.0001477 | $0.0003054 | $12,505.67 | $778,859 |
| 2020-01-27 | $0.0003055 | $0.0003121 | $0.0002000 | $0.0002987 | $13,203.01 | $761,750 |
| 2020-01-28 | $0.0002987 | $0.0003638 | $0.0002572 | $0.0003096 | $11,553.11 | $789,389 |
| 2020-01-29 | $0.0003097 | $0.0003803 | $0.0002312 | $0.0002312 | $9,368.47 | $589,647 |
| 2020-01-30 | $0.0002311 | $0.0003694 | $0.0002298 | $0.0003230 | $13,591.98 | $823,659 |
| 2020-01-31 | $0.0003229 | $0.0003663 | $0.0001714 | $0.0002533 | $9,964.91 | $645,909 |