CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0002535 | $0.0003385 | $0.0001713 | $0.0002552 | $10,588.69 | $650,688 |
| 2020-02-02 | $0.0002551 | $0.0003673 | $0.0002551 | $0.0003331 | $13,396.83 | $849,367 |
| 2020-02-03 | $0.0003331 | $0.0003448 | $0.0002870 | $0.0003264 | $10,339.37 | $832,409 |
| 2020-02-04 | $0.0003265 | $0.0003509 | $0.0002523 | $0.0003002 | $12,803.12 | $765,633 |
| 2020-02-05 | $0.0003004 | $0.0003610 | $0.0002700 | $0.0003348 | $12,330.97 | $853,740 |
| 2020-02-06 | $0.0003348 | $0.0003735 | $0.0002160 | $0.0003065 | $12,222.31 | $781,641 |
| 2020-02-07 | $0.0003246 | $0.0003775 | $0.0002200 | $0.0003034 | $12,647.46 | $773,718 |
| 2020-02-08 | $0.0003031 | $0.0003768 | $0.0002228 | $0.0002687 | $12,366.06 | $685,091 |
| 2020-02-09 | $0.0002686 | $0.0003396 | $0.0002129 | $0.0002844 | $11,195.59 | $725,332 |
| 2020-02-10 | $0.0002918 | $0.0003399 | $0.0002563 | $0.0002831 | $11,422.80 | $721,846 |
| 2020-02-11 | $0.0002830 | $0.0003457 | $0.0002624 | $0.0003275 | $11,768.76 | $835,214 |
| 2020-02-12 | $0.0003275 | $0.0004091 | $0.0002556 | $0.0004087 | $9,903.82 | $1,042,220 |
| 2020-02-13 | $0.0004087 | $0.0004402 | $0.0002004 | $0.0002116 | $5,071.87 | $539,660 |
| 2020-02-14 | $0.0002893 | $0.0004000 | $0.0002001 | $0.0002280 | $8,272.81 | $581,380 |
| 2020-02-15 | $0.0002280 | $0.0003724 | $0.0002028 | $0.0002050 | $7,780.98 | $522,778 |
| 2020-02-16 | $0.0002059 | $0.0003669 | $0.0001932 | $0.0002089 | $8,817.80 | $532,637 |
| 2020-02-17 | $0.0002086 | $0.0003436 | $0.0001952 | $0.0003196 | $11,770.75 | $814,966 |
| 2020-02-18 | $0.0003197 | $0.0003415 | $0.0001718 | $0.0002152 | $8,077.53 | $548,845 |
| 2020-02-19 | $0.0002153 | $0.0003000 | $0.0001577 | $0.0002248 | $4,955.56 | $573,327 |
| 2020-02-20 | $0.0001597 | $0.0003083 | $0.00007839 | $0.0002759 | $5,105.49 | $703,454 |
| 2020-02-21 | $0.0002755 | $0.0003176 | $0.00007458 | $0.0001880 | $2,830.68 | $479,508 |
| 2020-02-22 | $0.00008761 | $0.0002624 | $0.00005739 | $0.0001435 | $2,375.21 | $365,940 |
| 2020-02-23 | $0.0001435 | $0.0002703 | $0.00006122 | $0.0001411 | $2,155.73 | $359,834 |
| 2020-02-24 | $0.0001411 | $0.0002683 | $0.00006710 | $0.0001688 | $2,355.83 | $430,565 |
| 2020-02-25 | $0.0001689 | $0.0002605 | $0.00007575 | $0.0001011 | $1,525.73 | $257,749 |
| 2020-02-26 | $0.0001010 | $0.0002395 | $0.00006940 | $0.0001379 | $2,072.76 | $351,638 |
| 2020-02-27 | $0.0001379 | $0.0001769 | $0.00007111 | $0.0001689 | $2,443.69 | $430,775 |
| 2020-02-28 | $0.0001691 | $0.0001792 | $0.00007128 | $0.0001597 | $2,618.92 | $407,201 |
| 2020-02-29 | $0.0001599 | $0.0001813 | $0.00006925 | $0.00009417 | $1,466.38 | $240,134 |