CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002408 | $0.001962 | $0.0001558 | $0.0003247 | $10,591.79 | $827,889 |
| 2020-07-02 | $0.0003250 | $0.0003397 | $0.0001507 | $0.0003319 | $15,890.64 | $846,265 |
| 2020-07-03 | $0.0003318 | $0.0003588 | $0.0001662 | $0.0001866 | $11,330.45 | $475,930 |
| 2020-07-04 | $0.0001866 | $0.0003410 | $0.0001857 | $0.0003344 | $18,141.10 | $852,785 |
| 2020-07-05 | $0.0003346 | $0.0003381 | $0.0001851 | $0.0003336 | $17,908.24 | $850,749 |
| 2020-07-06 | $0.0003336 | $0.0003362 | $0.0001890 | $0.0002484 | $7,950.23 | $633,367 |
| 2020-07-07 | $0.0002480 | $0.0002581 | $0.00003470 | $0.0002104 | $3,567.10 | $536,507 |
| 2020-07-08 | $0.0002104 | $0.0002346 | $0.00003327 | $0.0001508 | $2,408.81 | $384,464 |
| 2020-07-09 | $0.0001508 | $0.0002188 | $0.0001507 | $0.0001909 | $6,321.99 | $486,860 |
| 2020-07-10 | $0.0001909 | $0.0002005 | $0.0001732 | $0.0001921 | $6,892.46 | $489,732 |
| 2020-07-11 | $0.0001789 | $0.0001966 | $0.0001371 | $0.0001545 | $3,587.08 | $393,964 |
| 2020-07-12 | $0.0001545 | $0.0002092 | $0.0001446 | $0.0001794 | $2,558.88 | $457,359 |
| 2020-07-13 | $0.0001794 | $0.0002125 | $0.0001644 | $0.0001871 | $1,466.34 | $477,231 |
| 2020-07-14 | $0.0001871 | $0.0002195 | $0.0001860 | $0.0002117 | $6.91 | $539,808 |
| 2020-07-15 | $0.0002117 | $0.0002117 | $0.0002117 | $0.0002117 | $0 | $539,808 |
| 2020-07-16 | $0.0002117 | $0.0002117 | $0.0002117 | $0.0002117 | $0 | $539,808 |
| 2020-07-17 | $0.0002117 | $0.0002117 | $0.0002117 | $0.0002117 | $0 | $539,808 |
| 2020-07-18 | $0.0002117 | $0.0002117 | $0.0002117 | $0.0002117 | $0 | $539,808 |
| 2020-07-19 | $0.0002117 | $0.0002117 | $0.0001585 | $0.0001622 | $1.84 | $413,648 |
| 2020-07-20 | $0.0001622 | $0.0001627 | $0.0001614 | $0.0001616 | $0 | $412,187 |
| 2020-07-21 | $0.0001616 | $0.0001616 | $0.00009295 | $0.00009368 | $10.30 | $238,884 |
| 2020-07-22 | $0.00009368 | $0.00009430 | $0.00009313 | $0.00009319 | $0 | $237,622 |
| 2020-07-23 | $0.00009319 | $0.00009319 | $0.00002140 | $0.00002140 | $0.2611 | $54,569.87 |
| 2020-07-24 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-25 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-26 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-27 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-28 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-29 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-30 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |
| 2020-07-31 | $0.00002140 | $0.00002140 | $0.00002140 | $0.00002140 | $0 | $54,569.87 |