CzechCrownCoin CZC
Xếp hạng #?
03:54:14 23/09/2016
CzechCrownCoin (CZC)
Không hoạt động
Lịch sử giá CzechCrownCoin (CZC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.03011 | $0.03011 | $0.02519 | $0.02904 | $545.57 | $118,860 |
| 2015-01-02 | $0.02902 | $0.03691 | $0.02855 | $0.03691 | $1,596.77 | $151,120 |
| 2015-01-03 | $0.03691 | $0.03691 | $0.02530 | $0.03223 | $652.35 | $132,006 |
| 2015-01-04 | $0.03223 | $0.04251 | $0.02752 | $0.04250 | $644.38 | $174,126 |
| 2015-01-05 | $0.04237 | $0.04237 | $0.04159 | $0.04203 | $648.44 | $172,210 |
| 2015-01-06 | $0.04205 | $0.04245 | $0.04154 | $0.04193 | $658.05 | $171,821 |
| 2015-01-07 | $0.04181 | $0.04242 | $0.04175 | $0.04241 | $681.58 | $173,817 |
| 2015-01-08 | $0.04245 | $0.04311 | $0.04245 | $0.04261 | $674.72 | $174,677 |
| 2015-01-09 | $0.04253 | $0.04360 | $0.04253 | $0.04359 | $658.64 | $178,757 |
| 2015-01-10 | $0.04359 | $0.04419 | $0.04275 | $0.04276 | $668.99 | $175,373 |
| 2015-01-11 | $0.04276 | $0.04280 | $0.01795 | $0.03952 | $1,787.71 | $162,132 |
| 2015-01-12 | $0.03953 | $0.04256 | $0.03941 | $0.04256 | $647.53 | $174,641 |
| 2015-01-13 | $0.04259 | $0.04553 | $0.04258 | $0.04399 | $361.94 | $180,541 |
| 2015-01-14 | $0.04397 | $0.04616 | $0.01148 | $0.04581 | $641.87 | $188,057 |
| 2015-01-15 | $0.04578 | $0.04618 | $0.04459 | $0.04470 | $429.57 | $183,686 |
| 2015-01-16 | $0.04484 | $0.04594 | $0.01054 | $0.04594 | $440.21 | $188,786 |
| 2015-01-17 | $0.04616 | $0.04616 | $0.009873 | $0.04500 | $304.69 | $184,965 |
| 2015-01-18 | $0.04500 | $0.04507 | $0.04078 | $0.04104 | $760.94 | $168,678 |
| 2015-01-19 | $0.04103 | $0.04289 | $0.01081 | $0.01084 | $907.94 | $44,563.11 |
| 2015-01-20 | $0.01083 | $0.04560 | $0.01081 | $0.04386 | $1,244.99 | $180,260 |
| 2015-01-21 | $0.04384 | $0.04394 | $0.04017 | $0.04018 | $827.11 | $165,139 |
| 2015-01-22 | $0.04022 | $0.04988 | $0.01675 | $0.04918 | $3,542.13 | $202,145 |
| 2015-01-23 | $0.04918 | $0.04922 | $0.009713 | $0.01193 | $56.26 | $49,032.58 |
| 2015-01-24 | $0.01189 | $0.01216 | $0.01075 | $0.01084 | $79.56 | $44,543.80 |
| 2015-01-25 | $0.01107 | $0.01154 | $0.01025 | $0.01153 | $69.06 | $47,383.14 |
| 2015-01-26 | $0.01151 | $0.01277 | $0.01133 | $0.01155 | $77.31 | $47,467.40 |
| 2015-01-27 | $0.01152 | $0.02683 | $0.01110 | $0.02652 | $371.55 | $108,983 |
| 2015-01-28 | $0.02652 | $0.03206 | $0.02650 | $0.03143 | $822.25 | $129,167 |
| 2015-01-29 | $0.03131 | $0.03146 | $0.02516 | $0.02516 | $868.58 | $103,422 |
| 2015-01-30 | $0.02519 | $0.02525 | $0.02514 | $0.02515 | $865.34 | $103,360 |
| 2015-01-31 | $0.02514 | $0.02548 | $0.02513 | $0.02548 | $851.88 | $104,729 |