ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006439 | $0.006515 | $0.005848 | $0.006484 | $56,484.72 | $0 |
| 2020-01-02 | $0.006483 | $0.006575 | $0.005872 | $0.006395 | $102,502 | $0 |
| 2020-01-03 | $0.006431 | $0.006454 | $0.005913 | $0.006203 | $45,332.78 | $0 |
| 2020-01-04 | $0.006201 | $0.006260 | $0.003880 | $0.005486 | $42,966.88 | $0 |
| 2020-01-05 | $0.005485 | $0.006420 | $0.005095 | $0.006362 | $114,412 | $0 |
| 2020-01-06 | $0.006361 | $0.01111 | $0.006071 | $0.009587 | $239,939 | $0 |
| 2020-01-07 | $0.009587 | $0.01126 | $0.006227 | $0.01044 | $349,582 | $0 |
| 2020-01-08 | $0.01044 | $0.01065 | $0.006125 | $0.009833 | $311,721 | $0 |
| 2020-01-09 | $0.009833 | $0.01017 | $0.006761 | $0.009850 | $277,314 | $0 |
| 2020-01-10 | $0.009837 | $0.01026 | $0.006225 | $0.008466 | $333,059 | $0 |
| 2020-01-11 | $0.008466 | $0.01064 | $0.006192 | $0.008567 | $245,746 | $0 |
| 2020-01-12 | $0.008322 | $0.01086 | $0.006721 | $0.01085 | $130,897 | $0 |
| 2020-01-13 | $0.01084 | $0.01988 | $0.006494 | $0.008518 | $134,627 | $0 |
| 2020-01-14 | $0.008518 | $0.01164 | $0.006954 | $0.008850 | $284,303 | $0 |
| 2020-01-15 | $0.008699 | $0.01036 | $0.007532 | $0.008471 | $297,670 | $0 |
| 2020-01-16 | $0.008467 | $0.009471 | $0.008203 | $0.009396 | $224,416 | $0 |
| 2020-01-17 | $0.009463 | $0.009723 | $0.008273 | $0.008394 | $321,902 | $0 |
| 2020-01-18 | $0.008424 | $0.008836 | $0.008196 | $0.008626 | $182,689 | $0 |
| 2020-01-19 | $0.008654 | $0.008836 | $0.005665 | $0.006586 | $199,077 | $0 |
| 2020-01-20 | $0.006586 | $0.009000 | $0.006562 | $0.006596 | $18,604.46 | $0 |
| 2020-01-21 | $0.006595 | $0.008510 | $0.006490 | $0.006527 | $74,036.51 | $0 |
| 2020-01-22 | $0.006525 | $0.008001 | $0.006473 | $0.006511 | $159,927 | $0 |
| 2020-01-23 | $0.006517 | $0.006543 | $0.005106 | $0.006498 | $265,923 | $0 |
| 2020-01-24 | $0.006498 | $0.006548 | $0.005087 | $0.006526 | $190,975 | $0 |
| 2020-01-25 | $0.006526 | $0.006547 | $0.006266 | $0.006503 | $103,759 | $0 |
| 2020-01-26 | $0.006525 | $0.009333 | $0.006389 | $0.006481 | $84,540.33 | $0 |
| 2020-01-27 | $0.006480 | $0.006508 | $0.003517 | $0.005695 | $162,261 | $0 |
| 2020-01-28 | $0.005701 | $0.006069 | $0.005149 | $0.006007 | $257,723 | $0 |
| 2020-01-29 | $0.006007 | $0.008135 | $0.004924 | $0.007666 | $311,297 | $0 |
| 2020-01-30 | $0.007663 | $0.007720 | $0.005435 | $0.006101 | $226,449 | $0 |
| 2020-01-31 | $0.006035 | $0.006170 | $0.005502 | $0.006011 | $185,413 | $0 |