ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02027 | $0.02156 | $0.01469 | $0.01972 | $126,922 | $0 |
| 2019-11-02 | $0.01973 | $0.02253 | $0.01567 | $0.01738 | $109,426 | $0 |
| 2019-11-03 | $0.01739 | $0.01957 | $0.01423 | $0.01658 | $55,137.87 | $0 |
| 2019-11-04 | $0.01658 | $0.01897 | $0.01218 | $0.01436 | $120,042 | $0 |
| 2019-11-05 | $0.01436 | $0.01959 | $0.01103 | $0.01683 | $109,937 | $0 |
| 2019-11-06 | $0.01684 | $0.01842 | $0.01109 | $0.01746 | $100,540 | $0 |
| 2019-11-07 | $0.01781 | $0.01961 | $0.01244 | $0.01847 | $189,633 | $0 |
| 2019-11-08 | $0.01846 | $0.02036 | $0.01566 | $0.01895 | $194,117 | $0 |
| 2019-11-09 | $0.01977 | $0.02066 | $0.01233 | $0.01787 | $102,931 | $0 |
| 2019-11-10 | $0.01787 | $0.02233 | $0.01456 | $0.01520 | $119,680 | $0 |
| 2019-11-11 | $0.01520 | $0.02109 | $0.01370 | $0.01742 | $140,095 | $0 |
| 2019-11-12 | $0.01743 | $0.01828 | $0.01103 | $0.01710 | $106,887 | $0 |
| 2019-11-13 | $0.01710 | $0.01984 | $0.01126 | $0.01613 | $160,892 | $0 |
| 2019-11-14 | $0.01613 | $0.02315 | $0.01093 | $0.01650 | $129,116 | $0 |
| 2019-11-15 | $0.01650 | $0.01793 | $0.01044 | $0.01342 | $51,528.67 | $0 |
| 2019-11-16 | $0.01342 | $0.01485 | $0.01197 | $0.01379 | $125,270 | $0 |
| 2019-11-17 | $0.01379 | $0.01685 | $0.01074 | $0.01569 | $76,336.38 | $0 |
| 2019-11-18 | $0.01568 | $0.01626 | $0.009225 | $0.01175 | $79,140.31 | $0 |
| 2019-11-19 | $0.01176 | $0.01695 | $0.009128 | $0.01121 | $76,927.71 | $0 |
| 2019-11-20 | $0.01121 | $0.01708 | $0.009451 | $0.01056 | $114,873 | $0 |
| 2019-11-21 | $0.01045 | $0.01363 | $0.008789 | $0.01127 | $96,303.49 | $0 |
| 2019-11-22 | $0.01127 | $0.01168 | $0.008311 | $0.008937 | $78,077.92 | $0 |
| 2019-11-23 | $0.008939 | $0.01139 | $0.007706 | $0.008324 | $62,840.22 | $0 |
| 2019-11-24 | $0.008324 | $0.008448 | $0.006939 | $0.007375 | $54,152.71 | $0 |
| 2019-11-25 | $0.007385 | $0.007683 | $0.006165 | $0.007038 | $38,807.86 | $0 |
| 2019-11-26 | $0.007034 | $0.008799 | $0.005752 | $0.007418 | $59,744.25 | $0 |
| 2019-11-27 | $0.007391 | $0.009270 | $0.005820 | $0.008108 | $98,667.42 | $0 |
| 2019-11-28 | $0.008108 | $0.008914 | $0.006997 | $0.007455 | $43,203.59 | $0 |
| 2019-11-29 | $0.007455 | $0.01136 | $0.006217 | $0.007866 | $59,835.97 | $0 |
| 2019-11-30 | $0.007866 | $0.008008 | $0.006001 | $0.006869 | $90,691.24 | $0 |