1CRedit 1CR
Xếp hạng #?
07:09:17 19/10/2017
1CRedit (1CR)
Không hoạt động
Lịch sử giá 1CRedit (1CR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-03 | $0.1508 | $0.1508 | $0.1337 | $0.1363 | $41.82 | $12,020.17 |
| 2017-08-04 | $0.1362 | $0.1403 | $0.1353 | $0.1391 | $25.61 | $12,270.78 |
| 2017-08-05 | $0.4690 | $0.4982 | $0.4682 | $0.4880 | $1,463.91 | $43,049.36 |
| 2017-08-06 | $0.4881 | $0.7932 | $0.4687 | $0.7801 | $64.93 | $68,818.84 |
| 2017-08-07 | $0.7784 | $0.8504 | $0.5643 | $0.8471 | $1.25 | $74,722.85 |
| 2017-08-08 | $0.8479 | $0.8705 | $0.1471 | $0.1472 | $34.21 | $12,982.66 |
| 2017-08-09 | $0.1471 | $0.2336 | $0.03264 | $0.03359 | $30.08 | $2,963.41 |
| 2017-08-10 | $0.03360 | $0.03788 | $0.03335 | $0.03758 | $34.16 | $3,315.00 |
| 2017-08-11 | $0.03758 | $0.04102 | $0.03741 | $0.04048 | $40.19 | $3,570.62 |
| 2017-08-12 | $0.04045 | $0.05854 | $0.003713 | $0.05807 | $15.49 | $5,122.54 |
| 2017-08-13 | $0.05802 | $0.2597 | $0.05802 | $0.2557 | $0.7694 | $22,556.15 |
| 2017-08-14 | $0.2559 | $1.01 | $0.2557 | $1.01 | $3,494.23 | $88,949.58 |
| 2017-08-15 | $1.01 | $1.08 | $0.2055 | $0.2075 | $4.15 | $18,300.49 |
| 2017-08-16 | $0.2077 | $0.2175 | $0.1975 | $0.2175 | $4.35 | $19,189.68 |
| 2017-08-17 | $0.2970 | $0.3184 | $0.2962 | $0.3050 | $86.93 | $26,901.08 |
| 2017-08-18 | $0.3040 | $1.08 | $0.01988 | $0.02056 | $4.11 | $1,813.68 |
| 2017-08-19 | $0.02054 | $0.2867 | $0.02054 | $0.04252 | $93.63 | $3,750.83 |
| 2017-08-20 | $0.04232 | $0.2104 | $0.04138 | $0.06922 | $51.41 | $6,105.93 |
| 2017-08-21 | $0.06896 | $0.1749 | $0.06849 | $0.1259 | $38.59 | $11,108.66 |
| 2017-08-22 | $0.1262 | $0.1339 | $0.04285 | $0.08921 | $18.41 | $7,869.76 |
| 2017-08-23 | $0.08903 | $0.2816 | $0.04736 | $0.2801 | $438.82 | $24,707.05 |
| 2017-08-24 | $0.2802 | $0.3377 | $0.2073 | $0.3352 | $87.61 | $29,571.91 |
| 2017-08-25 | $0.3347 | $0.3390 | $0.05126 | $0.2641 | $13.10 | $23,298.46 |
| 2017-08-26 | $0.2642 | $0.3384 | $0.07834 | $0.3377 | $429.49 | $29,791.65 |
| 2017-08-27 | $0.3376 | $0.3451 | $0.05662 | $0.3426 | $892.28 | $30,224.60 |
| 2017-08-28 | $0.3423 | $0.3423 | $0.08150 | $0.09545 | $614.19 | $8,420.37 |
| 2017-08-29 | $0.09562 | $0.1424 | $0.09179 | $0.1066 | $13.80 | $9,406.33 |
| 2017-08-30 | $0.1065 | $0.1139 | $0.09301 | $0.09947 | $191.41 | $8,774.34 |
| 2017-08-31 | $0.09929 | $0.1167 | $0.09928 | $0.1037 | $58.22 | $9,145.31 |