CzechCrownCoin CZC
Xếp hạng #?
03:54:14 23/09/2016
CzechCrownCoin (CZC)
Không hoạt động
Lịch sử giá CzechCrownCoin (CZC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.08190 | $0.09142 | $0.04174 | $0.08720 | $1,144.72 | $186,043 |
| 2014-11-02 | $0.08735 | $0.09224 | $0.08346 | $0.08706 | $1,147.97 | $185,865 |
| 2014-11-03 | $0.08697 | $0.08938 | $0.02474 | $0.02479 | $228.21 | $53,011.91 |
| 2014-11-04 | $0.02476 | $0.02547 | $0.02469 | $0.02545 | $124.60 | $54,450.16 |
| 2014-11-05 | $0.02546 | $0.02675 | $0.02531 | $0.02643 | $18.24 | $56,610.36 |
| 2014-11-06 | $0.02643 | $0.02805 | $0.01573 | $0.02250 | $139.90 | $48,216.46 |
| 2014-11-07 | $0.02253 | $0.02253 | $0.02073 | $0.02076 | $110.02 | $44,518.61 |
| 2014-11-08 | $0.02075 | $0.03169 | $0.02065 | $0.03088 | $1,147.81 | $66,250.81 |
| 2014-11-09 | $0.03087 | $0.03212 | $0.02561 | $0.03204 | $1,015.80 | $68,792.82 |
| 2014-11-10 | $0.03196 | $0.03234 | $0.01985 | $0.03232 | $662.66 | $69,453.61 |
| 2014-11-11 | $0.03223 | $0.03271 | $0.01780 | $0.02850 | $1,014.63 | $61,271.45 |
| 2014-11-12 | $0.02852 | $0.03357 | $0.02781 | $0.03243 | $1,395.34 | $69,763.73 |
| 2014-11-13 | $0.03272 | $0.03504 | $0.02082 | $0.02666 | $266.03 | $57,382.73 |
| 2014-11-14 | $0.02651 | $0.02981 | $0.01646 | $0.02823 | $1,057.40 | $60,858.20 |
| 2014-11-15 | $0.02836 | $0.03100 | $0.02287 | $0.03045 | $1,707.12 | $65,708.17 |
| 2014-11-16 | $0.03034 | $0.03188 | $0.02430 | $0.02895 | $726.39 | $62,480.26 |
| 2014-11-17 | $0.02899 | $0.03275 | $0.02899 | $0.03056 | $164.44 | $66,127.56 |
| 2014-11-18 | $0.03059 | $0.03095 | $0.02437 | $0.02439 | $32.90 | $52,956.21 |
| 2014-11-19 | $0.02526 | $0.03460 | $0.01767 | $0.02962 | $1,523.93 | $66,206.98 |
| 2014-11-20 | $0.03126 | $0.03175 | $0.01319 | $0.02972 | $2,258.57 | $66,652.68 |
| 2014-11-21 | $0.02972 | $0.02972 | $0.01623 | $0.02718 | $1,585.11 | $61,074.31 |
| 2014-11-22 | $0.02723 | $0.02749 | $0.02232 | $0.02730 | $1,444.89 | $61,448.23 |
| 2014-11-23 | $0.02738 | $0.02914 | $0.01814 | $0.02877 | $1,665.33 | $64,904.00 |
| 2014-11-24 | $0.02872 | $0.02874 | $0.02574 | $0.02650 | $321.81 | $59,870.87 |
| 2014-11-25 | $0.02650 | $0.02770 | $0.01897 | $0.02506 | $276.39 | $56,683.78 |
| 2014-11-26 | $0.02511 | $0.02529 | $0.01669 | $0.01978 | $124.93 | $44,774.49 |
| 2014-11-27 | $0.01989 | $0.02386 | $0.01985 | $0.02203 | $550.97 | $49,896.39 |
| 2014-11-28 | $0.02201 | $0.02411 | $0.01835 | $0.02365 | $1,609.21 | $53,611.53 |
| 2014-11-29 | $0.02363 | $0.02799 | $0.02327 | $0.02799 | $1,530.51 | $111,073 |
| 2014-11-30 | $0.02799 | $0.03006 | $0.01811 | $0.02011 | $30.19 | $79,841.57 |