ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003108 | $0.004005 | $0.002886 | $0.003966 | $8,707.36 | $8,809,675 |
| 2020-07-02 | $0.003966 | $0.004009 | $0.003336 | $0.003583 | $9,618.01 | $7,958,952 |
| 2020-07-03 | $0.003618 | $0.003660 | $0.003353 | $0.003528 | $11,195.16 | $7,836,070 |
| 2020-07-04 | $0.003561 | $0.004007 | $0.003003 | $0.003934 | $11,051.95 | $8,738,284 |
| 2020-07-05 | $0.003932 | $0.003954 | $0.003011 | $0.003858 | $10,452.33 | $8,569,027 |
| 2020-07-06 | $0.003858 | $0.003893 | $0.003147 | $0.003696 | $13,682.27 | $8,207,924 |
| 2020-07-07 | $0.003676 | $0.004014 | $0.003245 | $0.003677 | $12,481.83 | $8,165,852 |
| 2020-07-08 | $0.003677 | $0.03256 | $0.003191 | $0.003209 | $14,605.49 | $7,127,627 |
| 2020-07-09 | $0.003197 | $0.003305 | $0.003190 | $0.003222 | $8,229.78 | $7,156,440 |
| 2020-07-10 | $0.003220 | $0.003234 | $0.003176 | $0.003209 | $10,541.15 | $7,127,499 |
| 2020-07-11 | $0.003198 | $0.003945 | $0.003188 | $0.003216 | $8,775.34 | $7,143,926 |
| 2020-07-12 | $0.003217 | $0.003794 | $0.003197 | $0.003207 | $8,516.87 | $7,122,683 |
| 2020-07-13 | $0.003207 | $0.003885 | $0.003189 | $0.003208 | $9,614.91 | $7,125,951 |
| 2020-07-14 | $0.003208 | $0.003229 | $0.003196 | $0.003208 | $8,928.36 | $7,126,139 |
| 2020-07-15 | $0.003208 | $0.003231 | $0.003196 | $0.003201 | $7,258.95 | $7,109,873 |
| 2020-07-16 | $0.003209 | $0.003595 | $0.003192 | $0.003197 | $8,129.08 | $7,101,458 |
| 2020-07-17 | $0.003197 | $0.003474 | $0.003032 | $0.003199 | $6,102.74 | $7,105,987 |
| 2020-07-18 | $0.003200 | $0.003463 | $0.003112 | $0.003194 | $5,588.40 | $7,094,645 |
| 2020-07-19 | $0.003194 | $0.003332 | $0.003106 | $0.003194 | $7,613.83 | $7,093,224 |
| 2020-07-20 | $0.003194 | $0.003464 | $0.003018 | $0.003210 | $8,446.11 | $7,130,430 |
| 2020-07-21 | $0.003210 | $0.003218 | $0.003049 | $0.003194 | $7,258.61 | $7,094,121 |
| 2020-07-22 | $0.003194 | $0.003385 | $0.003077 | $0.003203 | $7,796.80 | $7,114,778 |
| 2020-07-23 | $0.003203 | $0.003447 | $0.003184 | $0.003191 | $7,147.86 | $7,087,193 |
| 2020-07-24 | $0.003191 | $0.003347 | $0.003141 | $0.003172 | $9,290.64 | $7,045,966 |
| 2020-07-25 | $0.003175 | $0.003293 | $0.002671 | $0.003190 | $12,325.71 | $7,084,141 |
| 2020-07-26 | $0.003188 | $0.003282 | $0.002010 | $0.002368 | $12,861.76 | $5,259,186 |
| 2020-07-27 | $0.002368 | $0.003436 | $0.002365 | $0.002781 | $22,196.80 | $6,177,299 |
| 2020-07-28 | $0.003277 | $0.003320 | $0.002495 | $0.002519 | $25,764.56 | $5,594,279 |
| 2020-07-29 | $0.002513 | $0.003468 | $0.002508 | $0.002573 | $18,249.21 | $5,713,660 |
| 2020-07-30 | $0.002573 | $0.003437 | $0.002572 | $0.002797 | $14,258.32 | $6,211,652 |
| 2020-07-31 | $0.002797 | $0.006234 | $0.002767 | $0.002794 | $16,011.41 | $6,206,426 |