ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001577 | $0.001583 | $0.001528 | $0.001580 | $10,686.93 | $3,508,840 |
| 2020-09-02 | $0.001579 | $0.001598 | $0.001528 | $0.001535 | $12,973.28 | $3,408,328 |
| 2020-09-03 | $0.001534 | $0.001617 | $0.001529 | $0.001585 | $1,797.18 | $3,519,661 |
| 2020-09-04 | $0.001582 | $0.002087 | $0.001572 | $0.002087 | $0 | $4,634,422 |
| 2020-09-05 | $0.002087 | $0.002087 | $0.002087 | $0.002087 | $0 | $4,634,422 |
| 2020-09-06 | $0.002087 | $0.002087 | $0.001781 | $0.001787 | $0.2883 | $3,969,938 |
| 2020-09-07 | $0.001788 | $0.001791 | $0.001563 | $0.001574 | $0 | $3,495,184 |
| 2020-09-08 | $0.001574 | $0.003717 | $0.001574 | $0.003693 | $200.14 | $8,201,788 |
| 2020-09-09 | $0.003694 | $0.003701 | $0.002038 | $0.002047 | $8.19 | $4,545,573 |
| 2020-09-10 | $0.002047 | $0.002047 | $0.002047 | $0.002047 | $0 | $4,545,755 |
| 2020-09-11 | $0.002047 | $0.002185 | $0.0005135 | $0.002184 | $1,705.91 | $4,849,737 |
| 2020-09-12 | $0.002184 | $0.002185 | $0.0008241 | $0.0008361 | $53.06 | $1,857,103 |
| 2020-09-13 | $0.0008361 | $0.001343 | $0.0008243 | $0.001343 | $42.76 | $2,982,224 |
| 2020-09-14 | $0.001343 | $0.001865 | $0.001064 | $0.001068 | $204.81 | $2,371,630 |
| 2020-09-15 | $0.001068 | $0.001637 | $0.0008619 | $0.0008634 | $2.32 | $1,917,696 |
| 2020-09-16 | $0.0008634 | $0.0009980 | $0.0008551 | $0.0009869 | $12.91 | $2,191,871 |
| 2020-09-17 | $0.0009866 | $0.001536 | $0.0009686 | $0.001532 | $0.5033 | $3,402,331 |
| 2020-09-18 | $0.001532 | $0.001544 | $0.0009840 | $0.001531 | $8.17 | $3,400,021 |
| 2020-09-19 | $0.001531 | $0.001757 | $0.0009851 | $0.001552 | $89.64 | $3,447,980 |
| 2020-09-20 | $0.001552 | $0.001857 | $0.001518 | $0.001849 | $0.04008 | $4,106,293 |
| 2020-09-21 | $0.001849 | $0.001851 | $0.0009340 | $0.001200 | $9.84 | $2,665,228 |
| 2020-09-22 | $0.001201 | $0.001856 | $0.0009387 | $0.001848 | $2.76 | $4,103,908 |
| 2020-09-23 | $0.001846 | $0.001849 | $0.001391 | $0.001847 | $0.3603 | $4,101,627 |
| 2020-09-24 | $0.001847 | $0.001847 | $0.001486 | $0.001489 | $0.4005 | $3,306,894 |
| 2020-09-25 | $0.001489 | $0.01677 | $0.0009521 | $0.0009631 | $47.16 | $2,139,186 |
| 2020-09-26 | $0.0009631 | $0.001492 | $0.0009609 | $0.001490 | $2.46 | $3,308,755 |
| 2020-09-27 | $0.001490 | $0.01679 | $0.001223 | $0.001230 | $0 | $2,730,789 |
| 2020-09-28 | $0.001229 | $0.001237 | $0.0009634 | $0.0009641 | $35.35 | $2,141,302 |
| 2020-09-29 | $0.0009639 | $0.001401 | $0.0009625 | $0.001401 | $2.04 | $3,112,130 |
| 2020-09-30 | $0.001401 | $0.001402 | $0.001400 | $0.001402 | $6.25 | $3,113,717 |