CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00006335 | $0.00008859 | $0.00005127 | $0.00006995 | $1,027.16 | $178,380 |
| 2020-04-02 | $0.00007001 | $0.00009318 | $0.00006094 | $0.00008058 | $1,190.73 | $205,471 |
| 2020-04-03 | $0.00008070 | $0.00009566 | $0.00006209 | $0.00008035 | $1,173.82 | $204,904 |
| 2020-04-04 | $0.00008045 | $0.00009574 | $0.00005304 | $0.00009440 | $1,679.83 | $240,728 |
| 2020-04-05 | $0.00009433 | $0.00009520 | $0.00005711 | $0.00008592 | $1,228.76 | $219,104 |
| 2020-04-06 | $0.00008587 | $0.0001076 | $0.00006347 | $0.00009833 | $1,525.29 | $250,741 |
| 2020-04-07 | $0.00009827 | $0.0001139 | $0.00007069 | $0.00007113 | $1,156.52 | $181,383 |
| 2020-04-08 | $0.00007116 | $0.0001122 | $0.00007023 | $0.00008409 | $1,361.82 | $214,419 |
| 2020-04-09 | $0.00008416 | $0.0001122 | $0.00007077 | $0.0001043 | $1,574.34 | $266,072 |
| 2020-04-10 | $0.0001043 | $0.0001112 | $0.00006614 | $0.0001032 | $1,495.41 | $263,126 |
| 2020-04-11 | $0.0001032 | $0.0001054 | $0.00007277 | $0.00007940 | $479.50 | $202,469 |
| 2020-04-12 | $0.00008277 | $0.0003495 | $0.00007763 | $0.0002781 | $24.70 | $709,215 |
| 2020-04-13 | $0.0002780 | $0.0003262 | $0.0001966 | $0.0003137 | $20.24 | $799,886 |
| 2020-04-14 | $0.0003137 | $0.0003330 | $0.0002246 | $0.0003231 | $20.78 | $823,920 |
| 2020-04-15 | $0.0003231 | $0.0003314 | $0.0002270 | $0.0002751 | $19.02 | $701,489 |
| 2020-04-16 | $0.0002751 | $0.0005684 | $0.00007322 | $0.00008719 | $2,338.50 | $222,336 |
| 2020-04-17 | $0.00008721 | $0.0001305 | $0.00007667 | $0.0001047 | $1,556.91 | $266,928 |
| 2020-04-18 | $0.0001047 | $0.0003186 | $0.00007859 | $0.0002570 | $8,591.17 | $655,338 |
| 2020-04-19 | $0.0002569 | $0.0002683 | $0.00007626 | $0.00009382 | $3,023.63 | $239,235 |
| 2020-04-20 | $0.00009382 | $0.0001146 | $0.00004466 | $0.00006019 | $997.98 | $153,478 |
| 2020-04-21 | $0.00006017 | $0.00008759 | $0.00004861 | $0.00006875 | $1,171.85 | $175,303 |
| 2020-04-22 | $0.00006879 | $0.00009089 | $0.00004148 | $0.00005781 | $772.57 | $147,425 |
| 2020-04-23 | $0.00005782 | $0.0001068 | $0.00004398 | $0.00005743 | $888.59 | $146,440 |
| 2020-04-24 | $0.00005746 | $0.00007502 | $0.00004522 | $0.00005299 | $772.27 | $135,124 |
| 2020-04-25 | $0.00005297 | $0.00008154 | $0.00004281 | $0.00004881 | $620.62 | $124,462 |
| 2020-04-26 | $0.00004879 | $0.00009965 | $0.00004478 | $0.00006711 | $862.59 | $171,133 |
| 2020-04-27 | $0.00006708 | $0.00009332 | $0.00004462 | $0.00004942 | $759.03 | $126,031 |
| 2020-04-28 | $0.00004943 | $0.00006627 | $0.00004753 | $0.00006326 | $880.64 | $161,305 |
| 2020-04-29 | $0.00006323 | $0.00006631 | $0.00002455 | $0.00004201 | $582.37 | $107,129 |
| 2020-04-30 | $0.00004202 | $0.00008906 | $0.00002356 | $0.00004153 | $559.14 | $105,899 |