ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002146 | $0.002845 | $0.002124 | $0.002155 | $5,845.33 | $4,786,268 |
| 2020-06-02 | $0.002274 | $0.002631 | $0.002147 | $0.002559 | $10,954.48 | $5,682,655 |
| 2020-06-03 | $0.002559 | $0.002783 | $0.002372 | $0.002478 | $6,482.04 | $5,503,169 |
| 2020-06-04 | $0.002385 | $0.002728 | $0.002347 | $0.002398 | $7,209.10 | $5,325,919 |
| 2020-06-05 | $0.002398 | $0.002741 | $0.002361 | $0.002370 | $9,478.85 | $5,264,580 |
| 2020-06-06 | $0.002371 | $0.002703 | $0.002353 | $0.002391 | $7,973.07 | $5,310,710 |
| 2020-06-07 | $0.002391 | $0.002714 | $0.001538 | $0.001756 | $5,211.96 | $3,899,135 |
| 2020-06-08 | $0.001756 | $0.002227 | $0.001492 | $0.001683 | $4,491.84 | $3,737,985 |
| 2020-06-09 | $0.001686 | $0.002213 | $0.001530 | $0.001963 | $6,195.10 | $4,358,898 |
| 2020-06-10 | $0.001963 | $0.002009 | $0.001603 | $0.001805 | $7,115.78 | $4,008,623 |
| 2020-06-11 | $0.001805 | $0.002523 | $0.001802 | $0.002131 | $11,805.10 | $4,733,039 |
| 2020-06-12 | $0.002507 | $0.002750 | $0.001885 | $0.001887 | $11,161.72 | $4,190,291 |
| 2020-06-13 | $0.001887 | $0.002969 | $0.001884 | $0.002961 | $8,926.43 | $6,575,670 |
| 2020-06-14 | $0.002961 | $0.002961 | $0.002507 | $0.002640 | $8,002.86 | $5,863,940 |
| 2020-06-15 | $0.002890 | $0.002912 | $0.002528 | $0.002881 | $12,954.95 | $6,398,183 |
| 2020-06-16 | $0.002880 | $0.003039 | $0.002563 | $0.002880 | $9,716.20 | $6,396,402 |
| 2020-06-17 | $0.002879 | $0.003641 | $0.002630 | $0.002671 | $12,086.46 | $5,932,460 |
| 2020-06-18 | $0.002671 | $0.003581 | $0.002622 | $0.002640 | $8,783.15 | $5,864,414 |
| 2020-06-19 | $0.002640 | $0.002993 | $0.002571 | $0.002623 | $9,913.14 | $5,825,567 |
| 2020-06-20 | $0.002751 | $0.003132 | $0.002621 | $0.002749 | $8,813.57 | $6,105,017 |
| 2020-06-21 | $0.002748 | $0.003376 | $0.002703 | $0.002767 | $7,806.68 | $6,146,295 |
| 2020-06-22 | $0.002701 | $0.003543 | $0.002690 | $0.002713 | $7,924.04 | $6,024,723 |
| 2020-06-23 | $0.002712 | $0.002905 | $0.002695 | $0.002805 | $7,587.23 | $6,228,955 |
| 2020-06-24 | $0.002805 | $0.002853 | $0.002625 | $0.002643 | $9,031.43 | $5,870,248 |
| 2020-06-25 | $0.002662 | $0.005366 | $0.002639 | $0.003256 | $9,249.11 | $7,232,821 |
| 2020-06-26 | $0.003256 | $0.005340 | $0.002928 | $0.002931 | $10,803.75 | $6,508,897 |
| 2020-06-27 | $0.002930 | $0.003099 | $0.002924 | $0.002959 | $6,183.02 | $6,571,882 |
| 2020-06-28 | $0.002959 | $0.003026 | $0.002901 | $0.002932 | $5,841.14 | $6,513,092 |
| 2020-06-29 | $0.002945 | $0.004246 | $0.002626 | $0.002951 | $7,968.62 | $6,554,392 |
| 2020-06-30 | $0.002935 | $0.003660 | $0.002873 | $0.003108 | $7,250.40 | $6,902,156 |