ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002200 | $0.003108 | $0.002180 | $0.002580 | $15,372.21 | $5,730,230 |
| 2020-05-02 | $0.002515 | $0.003386 | $0.002364 | $0.002551 | $13,943.83 | $5,665,349 |
| 2020-05-03 | $0.002552 | $0.003241 | $0.002500 | $0.002546 | $15,007.98 | $5,655,742 |
| 2020-05-04 | $0.002511 | $0.002607 | $0.002510 | $0.002573 | $14,692.95 | $5,714,330 |
| 2020-05-05 | $0.002573 | $0.003252 | $0.002109 | $0.002571 | $12,431.65 | $5,709,360 |
| 2020-05-06 | $0.002567 | $0.002802 | $0.002264 | $0.002626 | $11,260.65 | $5,833,394 |
| 2020-05-07 | $0.002626 | $0.002632 | $0.002260 | $0.002590 | $13,968.62 | $5,753,214 |
| 2020-05-08 | $0.002590 | $0.002739 | $0.002372 | $0.002586 | $11,693.53 | $5,744,411 |
| 2020-05-09 | $0.002563 | $0.002656 | $0.002507 | $0.002598 | $13,933.36 | $5,769,693 |
| 2020-05-10 | $0.002597 | $0.002762 | $0.002384 | $0.002586 | $18,036.32 | $5,743,159 |
| 2020-05-11 | $0.002587 | $0.002677 | $0.001912 | $0.002630 | $13,473.40 | $5,841,165 |
| 2020-05-12 | $0.002629 | $0.002642 | $0.001856 | $0.002052 | $10,263.15 | $4,557,767 |
| 2020-05-13 | $0.002051 | $0.002568 | $0.001799 | $0.001858 | $7,013.92 | $4,126,425 |
| 2020-05-14 | $0.001858 | $0.002701 | $0.001848 | $0.002516 | $12,640.09 | $5,588,820 |
| 2020-05-15 | $0.002380 | $0.002569 | $0.001985 | $0.002531 | $13,837.33 | $5,621,441 |
| 2020-05-16 | $0.002527 | $0.002533 | $0.001711 | $0.002521 | $12,243.96 | $5,598,701 |
| 2020-05-17 | $0.002521 | $0.002532 | $0.001619 | $0.002363 | $11,533.57 | $5,248,025 |
| 2020-05-18 | $0.002363 | $0.002523 | $0.001847 | $0.001859 | $12,224.32 | $4,129,844 |
| 2020-05-19 | $0.001860 | $0.002584 | $0.001596 | $0.001596 | $8,424.59 | $3,543,919 |
| 2020-05-20 | $0.001595 | $0.002655 | $0.001265 | $0.002611 | $5,335.04 | $5,798,151 |
| 2020-05-21 | $0.002610 | $0.002647 | $0.001258 | $0.001305 | $2,341.39 | $2,899,441 |
| 2020-05-22 | $0.001306 | $0.001666 | $0.001285 | $0.001470 | $6,407.83 | $3,265,786 |
| 2020-05-23 | $0.001535 | $0.001642 | $0.001465 | $0.001583 | $6,003.70 | $3,516,505 |
| 2020-05-24 | $0.001641 | $0.001646 | $0.001417 | $0.001623 | $7,025.07 | $3,604,844 |
| 2020-05-25 | $0.001543 | $0.002178 | $0.001533 | $0.002091 | $8,563.44 | $4,643,966 |
| 2020-05-26 | $0.002173 | $0.002223 | $0.002067 | $0.002220 | $7,253.76 | $4,930,605 |
| 2020-05-27 | $0.002220 | $0.003020 | $0.002008 | $0.002094 | $7,228.51 | $4,650,346 |
| 2020-05-28 | $0.002175 | $0.002736 | $0.002087 | $0.002185 | $5,090.50 | $4,852,672 |
| 2020-05-29 | $0.002184 | $0.002767 | $0.002088 | $0.002100 | $4,813.83 | $4,663,877 |
| 2020-05-30 | $0.002100 | $0.002908 | $0.002078 | $0.002152 | $6,976.90 | $4,779,418 |
| 2020-05-31 | $0.002272 | $0.002585 | $0.002139 | $0.002204 | $6,421.70 | $4,895,471 |