ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-15 | $0.02560 | $0.03373 | $0.02482 | $0.03270 | $153,371 | $0 |
| 2019-10-16 | $0.03270 | $0.03826 | $0.02488 | $0.02875 | $131,472 | $0 |
| 2019-10-17 | $0.02875 | $0.03043 | $0.02428 | $0.02662 | $124,232 | $0 |
| 2019-10-18 | $0.02663 | $0.03187 | $0.02341 | $0.02386 | $135,606 | $0 |
| 2019-10-19 | $0.02387 | $0.02504 | $0.02368 | $0.02372 | $140,451 | $0 |
| 2019-10-20 | $0.02371 | $0.02516 | $0.02179 | $0.02281 | $104,991 | $0 |
| 2019-10-21 | $0.02281 | $0.02915 | $0.02123 | $0.02279 | $121,652 | $0 |
| 2019-10-22 | $0.02272 | $0.02479 | $0.02195 | $0.02196 | $138,563 | $0 |
| 2019-10-23 | $0.02196 | $0.02402 | $0.01924 | $0.02212 | $133,138 | $0 |
| 2019-10-24 | $0.02212 | $0.02341 | $0.01324 | $0.02151 | $129,836 | $0 |
| 2019-10-25 | $0.02151 | $0.02348 | $0.01994 | $0.02259 | $85,380.45 | $0 |
| 2019-10-26 | $0.02260 | $0.02424 | $0.01914 | $0.02220 | $69,239.86 | $0 |
| 2019-10-27 | $0.02220 | $0.02257 | $0.01737 | $0.01883 | $51,114.62 | $0 |
| 2019-10-28 | $0.02228 | $0.02282 | $0.01276 | $0.01697 | $74,777.44 | $0 |
| 2019-10-29 | $0.01697 | $0.02409 | $0.01601 | $0.02109 | $277,597 | $0 |
| 2019-10-30 | $0.02110 | $0.02416 | $0.01955 | $0.02115 | $221,196 | $0 |
| 2019-10-31 | $0.02115 | $0.02275 | $0.01626 | $0.02029 | $149,155 | $0 |