ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007839 | $0.01152 | $0.007777 | $0.01100 | $722,744 | $23,714,396 |
| 2020-03-02 | $0.01101 | $0.01131 | $0.009028 | $0.01098 | $645,279 | $23,653,244 |
| 2020-03-03 | $0.01096 | $0.01142 | $0.002861 | $0.003947 | $429,482 | $8,698,425 |
| 2020-03-04 | $0.003945 | $0.006819 | $0.003510 | $0.005280 | $325,348 | $11,635,959 |
| 2020-03-05 | $0.005265 | $0.005287 | $0.003915 | $0.003952 | $322,469 | $8,710,647 |
| 2020-03-06 | $0.003952 | $0.007068 | $0.003911 | $0.006254 | $302,890 | $13,782,807 |
| 2020-03-07 | $0.006246 | $0.006565 | $0.005404 | $0.005732 | $306,943 | $12,632,881 |
| 2020-03-08 | $0.005732 | $0.007115 | $0.004220 | $0.006064 | $357,445 | $13,364,415 |
| 2020-03-09 | $0.006080 | $0.006833 | $0.004128 | $0.005333 | $306,035 | $11,753,973 |
| 2020-03-10 | $0.005351 | $0.005632 | $0.004154 | $0.005185 | $132,161 | $11,428,238 |
| 2020-03-11 | $0.005184 | $0.006397 | $0.004341 | $0.005058 | $291,211 | $11,147,648 |
| 2020-03-12 | $0.005066 | $0.005135 | $0.002681 | $0.004236 | $176,496 | $9,336,854 |
| 2020-03-13 | $0.004237 | $0.004313 | $0.002266 | $0.002266 | $206,979 | $4,993,475 |
| 2020-03-14 | $0.002264 | $0.005051 | $0.002232 | $0.002453 | $208,249 | $5,406,118 |
| 2020-03-15 | $0.002453 | $0.006954 | $0.002371 | $0.003721 | $317,936 | $8,200,609 |
| 2020-03-16 | $0.003711 | $0.004901 | $0.003700 | $0.004418 | $276,693 | $9,736,095 |
| 2020-03-17 | $0.004320 | $0.004999 | $0.002938 | $0.003250 | $277,913 | $7,163,362 |
| 2020-03-18 | $0.003234 | $0.005635 | $0.003147 | $0.004679 | $298,461 | $10,311,413 |
| 2020-03-19 | $0.004679 | $0.006009 | $0.003883 | $0.005998 | $279,740 | $13,219,412 |
| 2020-03-20 | $0.006000 | $0.006055 | $0.004886 | $0.005420 | $120,932 | $11,945,709 |
| 2020-03-21 | $0.005420 | $0.006019 | $0.003096 | $0.004587 | $209,381 | $10,109,027 |
| 2020-03-22 | $0.004582 | $0.005209 | $0.004104 | $0.005133 | $349,514 | $11,312,042 |
| 2020-03-23 | $0.005133 | $0.005884 | $0.004134 | $0.004942 | $335,262 | $10,890,986 |
| 2020-03-24 | $0.004951 | $0.005011 | $0.004874 | $0.004925 | $346,121 | $10,854,998 |
| 2020-03-25 | $0.004927 | $0.004969 | $0.003555 | $0.004238 | $333,568 | $9,340,379 |
| 2020-03-26 | $0.004238 | $0.004931 | $0.003767 | $0.004890 | $313,115 | $10,776,699 |
| 2020-03-27 | $0.004890 | $0.005030 | $0.003998 | $0.004971 | $335,768 | $10,956,282 |
| 2020-03-28 | $0.004963 | $0.005004 | $0.004870 | $0.004893 | $295,438 | $10,784,031 |
| 2020-03-29 | $0.004895 | $0.004933 | $0.002154 | $0.003179 | $92,692.61 | $7,006,823 |
| 2020-03-30 | $0.003180 | $0.004345 | $0.002246 | $0.003175 | $200,251 | $6,996,599 |
| 2020-03-31 | $0.003178 | $0.004238 | $0.002411 | $0.002536 | $247,370 | $5,631,885 |