1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1473 | $0.1498 | $0.1451 | $0.1464 | $21.67 | $12,913.32 |
| 2017-07-02 | $0.1464 | $0.1480 | $0.1230 | $0.1276 | $47.47 | $11,258.89 |
| 2017-07-03 | $0.1272 | $0.1276 | $0.1262 | $0.1265 | $47.06 | $11,160.00 |
| 2017-07-06 | $0.3728 | $0.3906 | $0.3725 | $0.3895 | $231.10 | $34,357.99 |
| 2017-07-07 | $0.3898 | $0.3905 | $0.3741 | $0.3772 | $196.14 | $33,272.89 |
| 2017-07-08 | $0.1506 | $0.3566 | $0.1201 | $0.3562 | $610.11 | $31,424.03 |
| 2017-07-09 | $0.3565 | $0.3828 | $0.3531 | $0.3817 | $0.6083 | $33,674.61 |
| 2017-07-10 | $0.1460 | $0.2421 | $0.1429 | $0.2345 | $2.35 | $20,688.95 |
| 2017-07-11 | $0.2340 | $0.2369 | $0.1383 | $0.1391 | $9.27 | $12,271.40 |
| 2017-07-12 | $0.1384 | $0.1387 | $0.1123 | $0.1158 | $11.58 | $10,210.74 |
| 2017-07-13 | $0.2386 | $0.3589 | $0.2369 | $0.3511 | $1,056.40 | $30,973.88 |
| 2017-07-14 | $0.3509 | $0.3525 | $0.3182 | $0.3277 | $2,046.87 | $28,909.87 |
| 2017-07-15 | $0.3272 | $0.3278 | $0.1027 | $0.2987 | $895.87 | $26,344.99 |
| 2017-07-16 | $0.2978 | $0.3077 | $0.2949 | $0.2963 | $888.84 | $26,138.31 |
| 2017-07-17 | $0.3075 | $0.3331 | $0.2988 | $0.3326 | $669.07 | $29,335.32 |
| 2017-07-18 | $0.3334 | $0.3416 | $0.3228 | $0.3376 | $679.20 | $29,779.21 |
| 2017-07-19 | $0.3580 | $0.3586 | $0.1227 | $0.1245 | $11.31 | $10,983.49 |
| 2017-07-20 | $0.1241 | $0.1468 | $0.1241 | $0.1415 | $12.86 | $12,485.58 |
| 2017-07-22 | $0.1497 | $0.4316 | $0.1485 | $0.4245 | $853.98 | $37,442.45 |
| 2017-07-23 | $0.4245 | $0.4285 | $0.4109 | $0.4187 | $842.30 | $36,930.37 |
| 2017-07-24 | $0.2347 | $0.2354 | $0.2317 | $0.2344 | $30.34 | $20,677.92 |
| 2017-07-25 | $0.2344 | $0.2360 | $0.2145 | $0.2187 | $28.31 | $19,290.15 |
| 2017-07-26 | $0.1313 | $0.1452 | $0.1251 | $0.1432 | $22.50 | $12,632.01 |
| 2017-07-27 | $0.1436 | $0.2277 | $0.1431 | $0.2255 | $23.88 | $19,892.38 |
| 2017-07-28 | $0.2262 | $0.2396 | $0.1796 | $0.2345 | $2.79 | $20,688.15 |
| 2017-07-29 | $0.2336 | $0.2343 | $0.1472 | $0.1496 | $8.15 | $13,197.02 |
| 2017-07-30 | $0.1496 | $0.1499 | $0.1432 | $0.1463 | $5.32 | $12,908.74 |