ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002536 | $0.003922 | $0.002272 | $0.002366 | $26,226.36 | $5,254,836 |
| 2020-04-02 | $0.002374 | $0.003870 | $0.001085 | $0.002902 | $39,453.86 | $6,446,200 |
| 2020-04-03 | $0.002970 | $0.002985 | $0.002521 | $0.002776 | $10,820.34 | $6,166,464 |
| 2020-04-04 | $0.002776 | $0.003005 | $0.002489 | $0.002825 | $7,718.93 | $6,275,342 |
| 2020-04-05 | $0.002761 | $0.003561 | $0.002349 | $0.002580 | $6,772.01 | $5,729,441 |
| 2020-04-06 | $0.002581 | $0.002600 | $0.002512 | $0.002518 | $11,884.97 | $5,591,549 |
| 2020-04-07 | $0.002515 | $0.003361 | $0.002511 | $0.002698 | $13,990.38 | $5,991,395 |
| 2020-04-08 | $0.002698 | $0.002843 | $0.001345 | $0.002077 | $8,848.24 | $4,612,259 |
| 2020-04-09 | $0.002074 | $0.006654 | $0.002069 | $0.002354 | $6,276.00 | $5,228,948 |
| 2020-04-10 | $0.002389 | $0.002835 | $0.002336 | $0.002383 | $9,300.66 | $5,292,733 |
| 2020-04-11 | $0.002383 | $0.002717 | $0.001342 | $0.001640 | $2,987.55 | $3,642,245 |
| 2020-04-12 | $0.001760 | $0.002580 | $0.001629 | $0.002186 | $5,001.34 | $4,855,882 |
| 2020-04-13 | $0.002184 | $0.002223 | $0.001809 | $0.001941 | $6,137.99 | $4,310,151 |
| 2020-04-14 | $0.001941 | $0.001975 | $0.001810 | $0.001816 | $4,883.93 | $4,032,520 |
| 2020-04-15 | $0.001934 | $0.002621 | $0.001766 | $0.002266 | $5,996.59 | $5,033,692 |
| 2020-04-16 | $0.002165 | $0.003290 | $0.002157 | $0.002363 | $9,219.04 | $5,247,736 |
| 2020-04-17 | $0.002432 | $0.004020 | $0.002192 | $0.002353 | $6,394.33 | $5,225,985 |
| 2020-04-18 | $0.002353 | $0.002564 | $0.002197 | $0.002544 | $6,036.61 | $5,650,236 |
| 2020-04-19 | $0.002518 | $0.003033 | $0.002240 | $0.002565 | $6,984.30 | $5,698,073 |
| 2020-04-20 | $0.002563 | $0.003673 | $0.002520 | $0.002530 | $9,717.55 | $5,618,332 |
| 2020-04-21 | $0.002527 | $0.003296 | $0.002507 | $0.002525 | $6,035.70 | $5,607,721 |
| 2020-04-22 | $0.002526 | $0.003560 | $0.002498 | $0.002513 | $8,159.38 | $5,580,787 |
| 2020-04-23 | $0.002515 | $0.003364 | $0.001334 | $0.002482 | $8,129.18 | $5,513,502 |
| 2020-04-24 | $0.002481 | $0.003341 | $0.002163 | $0.002168 | $14,424.89 | $4,816,187 |
| 2020-04-25 | $0.002222 | $0.002536 | $0.002145 | $0.002161 | $12,462.58 | $4,799,303 |
| 2020-04-26 | $0.002160 | $0.002225 | $0.002140 | $0.002150 | $12,213.17 | $4,775,817 |
| 2020-04-27 | $0.002150 | $0.003082 | $0.002116 | $0.002463 | $16,684.48 | $5,470,296 |
| 2020-04-28 | $0.002461 | $0.002639 | $0.001598 | $0.001884 | $11,332.50 | $4,183,776 |
| 2020-04-29 | $0.002073 | $0.002820 | $0.001783 | $0.002210 | $17,275.81 | $4,908,487 |
| 2020-04-30 | $0.002206 | $0.002522 | $0.002163 | $0.002200 | $16,800.26 | $4,887,351 |