CryptoCoins CCS
Xếp hạng #?
07:39:21 24/08/2015
CryptoCoins (CCS)
Không hoạt động
Lịch sử giá CryptoCoins (CCS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $79.69 | $82.92 | $77.12 | $80.15 | $8.02 | $130,623 |
| 2015-03-02 | $80.35 | $84.03 | $70.88 | $70.97 | $166.90 | $115,662 |
| 2015-03-03 | $70.96 | $70.99 | $70.17 | $70.36 | $158.68 | $114,665 |
| 2015-03-04 | $35.07 | $35.76 | $33.63 | $33.85 | $16.25 | $55,173.15 |
| 2015-03-05 | $33.90 | $82.45 | $26.55 | $27.47 | $2.75 | $44,759.44 |
| 2015-03-06 | $27.55 | $27.68 | $26.25 | $27.20 | $2.72 | $44,334.74 |
| 2015-03-08 | $21.56 | $22.24 | $21.15 | $21.45 | $4.29 | $34,963.70 |
| 2015-03-09 | $21.54 | $22.55 | $20.62 | $21.55 | $4.31 | $35,121.61 |
| 2015-03-10 | $21.60 | $22.07 | $21.18 | $21.98 | $4.40 | $35,816.67 |
| 2015-03-13 | $6.93 | $7.84 | $6.68 | $6.70 | $6.83 | $10,913.14 |
| 2015-03-14 | $6.68 | $6.74 | $6.46 | $6.72 | $6.72 | $10,954.37 |
| 2015-03-15 | $6.68 | $72.08 | $6.64 | $68.50 | $3,737.60 | $107,903 |
| 2015-03-16 | $68.48 | $71.82 | $68.04 | $69.94 | $2,667.51 | $107,642 |
| 2015-03-17 | $69.96 | $77.76 | $66.67 | $67.99 | $285.54 | $104,348 |
| 2015-03-18 | $68.03 | $68.36 | $58.46 | $60.52 | $12.10 | $92,895.70 |
| 2015-03-19 | $60.47 | $60.62 | $58.98 | $60.28 | $12.06 | $92,522.58 |
| 2015-03-21 | $70.03 | $71.41 | $70.03 | $71.09 | $58.29 | $109,111 |
| 2015-03-22 | $70.85 | $71.74 | $67.96 | $70.08 | $57.47 | $107,563 |
| 2015-03-23 | $70.06 | $71.73 | $64.81 | $65.75 | $53.91 | $100,915 |
| 2015-03-25 | $69.23 | $72.20 | $68.16 | $70.20 | $786.19 | $107,383 |
| 2015-03-26 | $70.05 | $90.16 | $53.57 | $54.01 | $302.45 | $82,619.97 |
| 2015-03-27 | $54.01 | $54.44 | $53.36 | $54.19 | $303.48 | $82,901.75 |
| 2015-03-29 | $55.12 | $55.34 | $53.57 | $54.05 | $278.36 | $82,407.69 |
| 2015-03-30 | $53.84 | $55.92 | $53.77 | $55.39 | $276.96 | $84,451.75 |
| 2015-03-31 | $55.28 | $55.53 | $49.50 | $51.89 | $20.24 | $79,086.96 |