ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.006074 | $0.007080 | $0.001301 | $0.001751 | $75,001.08 | $0 |
| 2020-02-02 | $0.001749 | $0.002779 | $0.001042 | $0.001448 | $38,222.07 | $0 |
| 2020-02-03 | $0.001448 | $0.004741 | $0.001430 | $0.001830 | $60,040.28 | $0 |
| 2020-02-04 | $0.001835 | $0.002470 | $0.001125 | $0.001736 | $46,770.12 | $0 |
| 2020-02-05 | $0.001733 | $0.002503 | $0.001409 | $0.001551 | $40,133.50 | $0 |
| 2020-02-06 | $0.001551 | $0.002518 | $0.001331 | $0.001417 | $54,310.92 | $0 |
| 2020-02-07 | $0.001417 | $0.002042 | $0.001414 | $0.001955 | $47,690.30 | $0 |
| 2020-02-08 | $0.001953 | $0.002099 | $0.001266 | $0.001952 | $47,859.58 | $0 |
| 2020-02-09 | $0.001952 | $0.002377 | $0.001671 | $0.001868 | $55,274.40 | $0 |
| 2020-02-10 | $0.001910 | $0.003470 | $0.001910 | $0.002928 | $81,602.98 | $0 |
| 2020-02-11 | $0.002927 | $0.003345 | $0.002376 | $0.003255 | $97,515.29 | $0 |
| 2020-02-12 | $0.003255 | $0.003402 | $0.002957 | $0.003120 | $77,505.13 | $6,723,774 |
| 2020-02-13 | $0.003120 | $0.003220 | $0.002919 | $0.003004 | $100,609 | $6,474,748 |
| 2020-02-14 | $0.002991 | $0.003087 | $0.002861 | $0.002983 | $91,978.19 | $6,428,787 |
| 2020-02-15 | $0.002983 | $0.003020 | $0.002902 | $0.002973 | $48,959.81 | $6,406,146 |
| 2020-02-16 | $0.002971 | $0.002981 | $0.001276 | $0.001452 | $87,940.30 | $3,130,039 |
| 2020-02-17 | $0.001446 | $0.002960 | $0.001432 | $0.001694 | $72,024.23 | $3,650,023 |
| 2020-02-18 | $0.001693 | $0.002505 | $0.001680 | $0.002488 | $98,300.89 | $5,361,822 |
| 2020-02-19 | $0.002486 | $0.002499 | $0.001440 | $0.001505 | $58,992.82 | $3,243,426 |
| 2020-02-20 | $0.001520 | $0.01201 | $0.001498 | $0.009365 | $250,917 | $20,181,764 |
| 2020-02-21 | $0.009376 | $0.009395 | $0.003414 | $0.009191 | $130,783 | $19,807,375 |
| 2020-02-22 | $0.009187 | $0.009196 | $0.005158 | $0.006067 | $190,330 | $13,073,904 |
| 2020-02-23 | $0.006067 | $0.008096 | $0.005644 | $0.006991 | $231,100 | $15,065,358 |
| 2020-02-24 | $0.006975 | $0.008113 | $0.004618 | $0.008002 | $269,593 | $17,244,030 |
| 2020-02-25 | $0.008002 | $0.008793 | $0.005974 | $0.008505 | $235,266 | $18,327,588 |
| 2020-02-26 | $0.008509 | $0.008660 | $0.005103 | $0.007692 | $170,522 | $16,576,924 |
| 2020-02-27 | $0.007700 | $0.008553 | $0.004091 | $0.008515 | $248,789 | $18,350,693 |
| 2020-02-28 | $0.008521 | $0.01989 | $0.006114 | $0.008094 | $147,209 | $17,443,785 |
| 2020-02-29 | $0.008084 | $0.008146 | $0.007176 | $0.007823 | $402,556 | $16,859,494 |