ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.002794 | $0.003911 | $0.002768 | $0.003199 | $26,320.77 | $7,105,006 |
| 2020-08-02 | $0.003206 | $0.003551 | $0.003192 | $0.003207 | $32,717.07 | $7,123,985 |
| 2020-08-03 | $0.003207 | $0.003423 | $0.003196 | $0.003218 | $24,278.75 | $7,146,304 |
| 2020-08-04 | $0.003220 | $0.003382 | $0.003208 | $0.003215 | $19,804.85 | $7,141,304 |
| 2020-08-05 | $0.003215 | $0.003474 | $0.003193 | $0.003221 | $13,020.81 | $7,153,695 |
| 2020-08-06 | $0.003221 | $0.03259 | $0.003189 | $0.003207 | $18,406.42 | $7,123,638 |
| 2020-08-07 | $0.003192 | $0.003543 | $0.003185 | $0.003506 | $25,906.99 | $7,786,655 |
| 2020-08-08 | $0.003506 | $0.003619 | $0.003348 | $0.003364 | $16,744.48 | $7,471,720 |
| 2020-08-09 | $0.003363 | $0.03146 | $0.003340 | $0.003372 | $16,758.41 | $7,488,894 |
| 2020-08-10 | $0.003359 | $0.003395 | $0.003130 | $0.003177 | $21,219.14 | $7,057,360 |
| 2020-08-11 | $0.003167 | $0.003523 | $0.002676 | $0.003510 | $24,939.52 | $7,795,896 |
| 2020-08-12 | $0.003503 | $0.003578 | $0.003415 | $0.003536 | $25,356.90 | $7,854,414 |
| 2020-08-13 | $0.003542 | $0.003571 | $0.003473 | $0.003518 | $40.79 | $7,813,787 |
| 2020-08-14 | $0.003522 | $0.003528 | $0.003295 | $0.003326 | $1,607.86 | $7,387,658 |
| 2020-08-15 | $0.003326 | $0.003451 | $0.003296 | $0.003326 | $288.73 | $7,387,569 |
| 2020-08-16 | $0.003326 | $0.003340 | $0.003261 | $0.003271 | $16,987.69 | $7,265,546 |
| 2020-08-17 | $0.003271 | $0.003944 | $0.003268 | $0.003311 | $24,518.72 | $7,354,383 |
| 2020-08-18 | $0.003310 | $0.004036 | $0.003300 | $0.003500 | $28,824.68 | $7,774,207 |
| 2020-08-19 | $0.003510 | $0.003802 | $0.001258 | $0.002340 | $19,005.69 | $5,198,104 |
| 2020-08-20 | $0.002340 | $0.003677 | $0.002311 | $0.002350 | $10,131.11 | $5,220,141 |
| 2020-08-21 | $0.002334 | $0.003675 | $0.002307 | $0.002324 | $15,810.01 | $5,161,764 |
| 2020-08-22 | $0.002321 | $0.002357 | $0.002310 | $0.002312 | $10,635.18 | $5,135,790 |
| 2020-08-23 | $0.002313 | $0.002344 | $0.002311 | $0.002340 | $9,796.11 | $5,196,230 |
| 2020-08-24 | $0.002317 | $0.002345 | $0.002103 | $0.002184 | $9,253.15 | $4,850,573 |
| 2020-08-25 | $0.002185 | $0.002195 | $0.001853 | $0.002107 | $11,781.05 | $4,678,659 |
| 2020-08-26 | $0.002108 | $0.003450 | $0.001468 | $0.001555 | $8,265.82 | $3,454,207 |
| 2020-08-27 | $0.001522 | $0.003299 | $0.001521 | $0.001558 | $8,061.44 | $3,459,699 |
| 2020-08-28 | $0.001558 | $0.002963 | $0.001532 | $0.001576 | $6,490.74 | $3,500,043 |
| 2020-08-29 | $0.001575 | $0.002422 | $0.001531 | $0.001538 | $5,789.63 | $3,415,593 |
| 2020-08-30 | $0.001539 | $0.002429 | $0.001531 | $0.001575 | $6,209.74 | $3,497,468 |
| 2020-08-31 | $0.001575 | $0.001580 | $0.001530 | $0.001577 | $6,108.22 | $3,503,602 |