CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00004153 | $0.00008766 | $0.00002434 | $0.00004466 | $621.54 | $113,877 |
| 2020-05-02 | $0.00004468 | $0.00008345 | $0.00002461 | $0.00005601 | $877.55 | $142,821 |
| 2020-05-03 | $0.00005501 | $0.00007685 | $0.00002368 | $0.00005918 | $807.67 | $150,915 |
| 2020-05-04 | $0.00005918 | $0.00007251 | $0.00002823 | $0.00003829 | $530.48 | $97,648.52 |
| 2020-05-05 | $0.00003829 | $0.00007506 | $0.00002158 | $0.00003072 | $437.52 | $78,336.47 |
| 2020-05-06 | $0.00003071 | $0.00007213 | $0.00002843 | $0.00004854 | $742.42 | $123,775 |
| 2020-05-07 | $0.00004854 | $0.00007193 | $0.00002770 | $0.00007081 | $1,125.27 | $180,574 |
| 2020-05-08 | $0.00007081 | $0.00007474 | $0.00002651 | $0.00005698 | $870.30 | $145,295 |
| 2020-05-09 | $0.00005697 | $0.00007376 | $0.00002804 | $0.00004242 | $569.55 | $108,161 |
| 2020-05-10 | $0.00004242 | $0.00006718 | $0.00002541 | $0.00005893 | $930.42 | $150,278 |
| 2020-05-11 | $0.00005889 | $0.00006562 | $0.00002691 | $0.00003945 | $601.85 | $100,586 |
| 2020-05-12 | $0.00003946 | $0.00006526 | $0.00002833 | $0.00005624 | $767.13 | $143,415 |
| 2020-05-13 | $0.00005625 | $0.00006938 | $0.00002870 | $0.00003996 | $627.68 | $101,887 |
| 2020-05-14 | $0.00003994 | $0.00005954 | $0.00003054 | $0.00004297 | $679.87 | $109,578 |
| 2020-05-15 | $0.00004297 | $0.00007084 | $0.00003252 | $0.00005427 | $849.16 | $138,387 |
| 2020-05-16 | $0.00005428 | $0.00006981 | $0.00004300 | $0.00004358 | $665.46 | $111,119 |
| 2020-05-17 | $0.00004357 | $0.00006956 | $0.00004311 | $0.00004608 | $688.36 | $117,508 |
| 2020-05-18 | $0.00004608 | $0.00007206 | $0.00004426 | $0.00006477 | $943.88 | $165,151 |
| 2020-05-19 | $0.00006480 | $0.00007155 | $0.00004555 | $0.00005730 | $853.75 | $146,124 |
| 2020-05-20 | $0.00005721 | $0.00007216 | $0.00004505 | $0.00006983 | $1,052.15 | $178,061 |
| 2020-05-21 | $0.00006984 | $0.00007007 | $0.00004321 | $0.00004545 | $621.47 | $115,901 |
| 2020-05-22 | $0.00004546 | $0.00006987 | $0.00004272 | $0.00004469 | $777.39 | $113,970 |
| 2020-05-23 | $0.00004470 | $0.00007026 | $0.00004413 | $0.00005902 | $857.33 | $150,496 |
| 2020-05-24 | $0.00005903 | $0.00007104 | $0.00004367 | $0.00004960 | $740.80 | $126,487 |
| 2020-05-25 | $0.00004958 | $0.00006905 | $0.00004327 | $0.00005394 | $837.00 | $137,555 |
| 2020-05-26 | $0.00005395 | $0.00006885 | $0.00004352 | $0.00006170 | $907.77 | $157,325 |
| 2020-05-27 | $0.00006170 | $0.00006964 | $0.00004342 | $0.00004492 | $624.78 | $114,557 |
| 2020-05-28 | $0.00004618 | $0.00006762 | $0.00004427 | $0.00004997 | $712.89 | $127,425 |
| 2020-05-29 | $0.00004999 | $0.00007001 | $0.00004654 | $0.00006471 | $1,032.79 | $165,006 |
| 2020-05-30 | $0.00006471 | $0.00007544 | $0.00004659 | $0.00007534 | $1,174.67 | $192,125 |
| 2020-05-31 | $0.00007566 | $0.00007603 | $0.00004979 | $0.00005353 | $858.80 | $136,504 |