ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.006871 | $0.006980 | $0.005969 | $0.006108 | $28,176.78 | $0 |
| 2019-12-02 | $0.006107 | $0.007338 | $0.006053 | $0.007084 | $58,373.76 | $0 |
| 2019-12-03 | $0.007088 | $0.007407 | $0.006675 | $0.006859 | $52,212.87 | $0 |
| 2019-12-04 | $0.006858 | $0.007483 | $0.004282 | $0.007467 | $60,226.77 | $0 |
| 2019-12-05 | $0.007467 | $0.008610 | $0.006082 | $0.008348 | $49,406.91 | $0 |
| 2019-12-06 | $0.008345 | $0.009697 | $0.007330 | $0.007574 | $58,623.31 | $0 |
| 2019-12-07 | $0.007573 | $0.007639 | $0.006255 | $0.007036 | $49,028.53 | $0 |
| 2019-12-08 | $0.007036 | $0.009399 | $0.006561 | $0.007598 | $54,753.38 | $0 |
| 2019-12-09 | $0.007600 | $0.009638 | $0.006963 | $0.008392 | $68,001.43 | $0 |
| 2019-12-10 | $0.008391 | $0.008523 | $0.007243 | $0.007254 | $46,227.61 | $0 |
| 2019-12-11 | $0.007255 | $0.008877 | $0.006148 | $0.007337 | $61,588.67 | $0 |
| 2019-12-12 | $0.007338 | $0.008821 | $0.006483 | $0.007228 | $51,706.75 | $0 |
| 2019-12-13 | $0.007228 | $0.008198 | $0.006504 | $0.007717 | $58,386.39 | $0 |
| 2019-12-14 | $0.007717 | $0.007943 | $0.006547 | $0.007504 | $41,457.92 | $0 |
| 2019-12-15 | $0.007504 | $0.007655 | $0.007180 | $0.007381 | $43,713.37 | $0 |
| 2019-12-16 | $0.007381 | $0.008315 | $0.006815 | $0.007308 | $49,281.62 | $0 |
| 2019-12-17 | $0.007308 | $0.007862 | $0.006647 | $0.007250 | $44,733.19 | $0 |
| 2019-12-18 | $0.007250 | $0.007907 | $0.006849 | $0.007384 | $63,134.83 | $0 |
| 2019-12-19 | $0.007384 | $0.007521 | $0.006887 | $0.007403 | $49,029.62 | $0 |
| 2019-12-20 | $0.007403 | $0.008756 | $0.007342 | $0.008393 | $58,509.38 | $0 |
| 2019-12-21 | $0.008396 | $0.008622 | $0.007793 | $0.008273 | $48,577.50 | $0 |
| 2019-12-22 | $0.008272 | $0.008384 | $0.007233 | $0.007869 | $25,119.23 | $0 |
| 2019-12-23 | $0.007869 | $0.008370 | $0.006136 | $0.006170 | $23,440.68 | $0 |
| 2019-12-24 | $0.006167 | $0.007824 | $0.006156 | $0.007145 | $45,948.68 | $0 |
| 2019-12-25 | $0.007145 | $0.007557 | $0.006318 | $0.006356 | $52,310.30 | $0 |
| 2019-12-26 | $0.006357 | $0.006568 | $0.006168 | $0.006311 | $118,196 | $0 |
| 2019-12-27 | $0.006312 | $0.006560 | $0.006227 | $0.006246 | $137,236 | $0 |
| 2019-12-28 | $0.006246 | $0.006416 | $0.005938 | $0.006271 | $92,804.07 | $0 |
| 2019-12-29 | $0.006270 | $0.006452 | $0.005260 | $0.006275 | $122,937 | $0 |
| 2019-12-30 | $0.006275 | $0.006470 | $0.005270 | $0.006353 | $92,815.05 | $0 |
| 2019-12-31 | $0.006353 | $0.006498 | $0.006263 | $0.006440 | $75,077.65 | $0 |