CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00009419 | $0.0001759 | $0.00006809 | $0.0001221 | $1,751.69 | $311,270 |
| 2020-03-02 | $0.0001221 | $0.0001731 | $0.00009255 | $0.00009707 | $1,498.71 | $247,532 |
| 2020-03-03 | $0.00009692 | $0.0001710 | $0.00009368 | $0.0001569 | $2,563.86 | $400,194 |
| 2020-03-04 | $0.0001570 | $0.0001690 | $0.00009337 | $0.0001058 | $1,572.81 | $269,841 |
| 2020-03-05 | $0.0001059 | $0.0001730 | $0.00009172 | $0.0001171 | $1,956.55 | $298,537 |
| 2020-03-06 | $0.0001171 | $0.0001765 | $0.00009586 | $0.0001622 | $2,842.40 | $413,643 |
| 2020-03-07 | $0.0001625 | $0.0001827 | $0.0001317 | $0.0001391 | $2,035.43 | $354,649 |
| 2020-03-08 | $0.0001391 | $0.0001764 | $0.0001157 | $0.0001158 | $1,707.43 | $295,413 |
| 2020-03-09 | $0.0001176 | $0.0001519 | $0.00008865 | $0.0001051 | $3,129.15 | $267,927 |
| 2020-03-10 | $0.0001052 | $0.0001529 | $0.00005807 | $0.00006266 | $547.89 | $159,780 |
| 2020-03-11 | $0.00006266 | $0.0001493 | $0.00005956 | $0.00008217 | $3,218.25 | $209,535 |
| 2020-03-12 | $0.00008215 | $0.0001006 | $0.00005210 | $0.00005995 | $544.59 | $152,866 |
| 2020-03-13 | $0.00005996 | $0.00009145 | $0.00004964 | $0.00006393 | $740.75 | $163,019 |
| 2020-03-14 | $0.00006393 | $0.00009299 | $0.00005090 | $0.00007335 | $1,041.31 | $187,031 |
| 2020-03-15 | $0.00007335 | $0.0003419 | $0.00004564 | $0.0003213 | $15,563.20 | $819,245 |
| 2020-03-16 | $0.0003215 | $0.0003249 | $0.00004227 | $0.00006933 | $977.02 | $176,780 |
| 2020-03-17 | $0.00006936 | $0.0002612 | $0.00004194 | $0.0002407 | $7,772.00 | $613,809 |
| 2020-03-18 | $0.0002411 | $0.0002562 | $0.00004273 | $0.00007676 | $1,111.95 | $195,748 |
| 2020-03-19 | $0.00007676 | $0.00009138 | $0.00004329 | $0.00007879 | $1,266.80 | $200,917 |
| 2020-03-20 | $0.00007875 | $0.00009885 | $0.00005057 | $0.00005474 | $701.24 | $139,586 |
| 2020-03-21 | $0.00005474 | $0.00009166 | $0.00005115 | $0.00006586 | $863.49 | $167,944 |
| 2020-03-22 | $0.00006591 | $0.00009118 | $0.00005186 | $0.00006327 | $829.42 | $161,330 |
| 2020-03-23 | $0.00006327 | $0.00008944 | $0.00005009 | $0.00007742 | $1,166.87 | $197,421 |
| 2020-03-24 | $0.00007747 | $0.00009411 | $0.00005195 | $0.00005653 | $739.90 | $144,149 |
| 2020-03-25 | $0.00007709 | $0.00009447 | $0.00005064 | $0.00006200 | $869.95 | $158,102 |
| 2020-03-26 | $0.00006200 | $0.00009210 | $0.00005662 | $0.00008359 | $1,270.54 | $213,160 |
| 2020-03-27 | $0.00007719 | $0.00009444 | $0.00006406 | $0.00007987 | $1,224.78 | $203,680 |
| 2020-03-28 | $0.00007987 | $0.00008919 | $0.00005901 | $0.00007006 | $1,067.85 | $178,660 |
| 2020-03-29 | $0.00007005 | $0.00008758 | $0.00005203 | $0.00007324 | $1,050.68 | $186,751 |
| 2020-03-30 | $0.00007180 | $0.00009057 | $0.00005144 | $0.00007559 | $1,159.87 | $192,767 |
| 2020-03-31 | $0.00007707 | $0.00009039 | $0.00005463 | $0.00006335 | $953.94 | $161,531 |