Czarcoin CZR
Xếp hạng #?
19:24:23 08/06/2015
Czarcoin (CZR)
Không hoạt động
Lịch sử giá Czarcoin (CZR) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01812 | $0.02240 | $0.01706 | $0.02240 | $19.07 | $10,079.48 |
| 2015-02-05 | $0.01109 | $0.01170 | $0.01053 | $0.01060 | $3,745.32 | $4,770.35 |
| 2015-02-06 | $0.01060 | $0.01127 | $0.01057 | $0.01086 | $325.84 | $4,886.79 |
| 2015-02-07 | $0.01088 | $0.01125 | $0.01088 | $0.01113 | $333.89 | $5,007.46 |
| 2015-02-08 | $0.01113 | $0.01119 | $0.005290 | $0.005318 | $1.16 | $2,392.36 |
| 2015-02-09 | $0.005317 | $0.01092 | $0.005285 | $0.01073 | $0.4402 | $4,826.56 |
| 2015-02-10 | $0.01074 | $0.01081 | $0.01050 | $0.01072 | $0.4397 | $4,820.63 |
| 2015-02-11 | $0.01071 | $0.01089 | $0.01063 | $0.01068 | $0.4384 | $4,806.29 |
| 2015-02-12 | $0.01068 | $0.01218 | $0.01061 | $0.01216 | $8,548.80 | $5,471.15 |
| 2015-02-13 | $0.01217 | $0.3496 | $0.01213 | $0.2704 | $6,879.96 | $121,663 |
| 2015-02-14 | $0.2706 | $0.3807 | $0.1090 | $0.1699 | $7,522.46 | $76,418.36 |
| 2015-02-15 | $0.1701 | $0.5533 | $0.09138 | $0.09163 | $6,078.13 | $41,226.09 |
| 2015-02-16 | $0.4554 | $0.4564 | $0.04694 | $0.06727 | $57.65 | $30,265.96 |
| 2015-02-17 | $0.06628 | $0.06774 | $0.05596 | $0.05685 | $54.14 | $25,578.68 |
| 2015-02-18 | $0.05689 | $0.06067 | $0.05291 | $0.05318 | $56.70 | $23,926.10 |
| 2015-02-19 | $0.05320 | $0.05772 | $0.04806 | $0.05712 | $63.68 | $25,699.24 |
| 2015-02-20 | $0.05711 | $0.05874 | $0.05073 | $0.05108 | $65.27 | $22,979.49 |
| 2015-02-21 | $0.05107 | $0.05349 | $0.05095 | $0.05123 | $65.47 | $23,050.70 |
| 2015-02-22 | $0.05124 | $0.05162 | $0.04900 | $0.04944 | $63.18 | $22,243.98 |
| 2015-02-23 | $0.04945 | $0.06003 | $0.04899 | $0.05972 | $47.78 | $26,869.51 |
| 2015-02-24 | $0.05975 | $0.05998 | $0.05910 | $0.05968 | $47.75 | $26,851.87 |
| 2015-02-25 | $0.05972 | $0.05984 | $0.05888 | $0.05923 | $47.67 | $26,647.30 |
| 2015-02-26 | $0.05920 | $0.05929 | $0.01000 | $0.01057 | $4.11 | $4,757.49 |
| 2015-02-27 | $0.01058 | $0.06292 | $0.01045 | $0.06145 | $1,133.09 | $27,646.04 |
| 2015-02-28 | $0.06145 | $0.06159 | $0.04403 | $0.06053 | $39.58 | $27,232.09 |