ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001402 | $0.01679 | $0.001172 | $0.001178 | $0 | $2,617,209 |
| 2020-10-02 | $0.001178 | $0.01677 | $0.001000 | $0.001001 | $17.29 | $2,223,383 |
| 2020-10-03 | $0.001001 | $0.01676 | $0.0009736 | $0.0009753 | $0 | $2,166,135 |
| 2020-10-04 | $0.0009753 | $0.001389 | $0.0007397 | $0.001387 | $418.14 | $3,080,189 |
| 2020-10-05 | $0.001387 | $0.002051 | $0.001386 | $0.002051 | $207.24 | $4,554,680 |
| 2020-10-06 | $0.002051 | $0.002577 | $0.001518 | $0.002545 | $569.45 | $5,652,690 |
| 2020-10-07 | $0.002545 | $0.002553 | $0.001803 | $0.002347 | $173.90 | $5,213,213 |
| 2020-10-08 | $0.002347 | $0.002347 | $0.001584 | $0.001637 | $3.27 | $3,636,623 |
| 2020-10-09 | $0.001637 | $0.001665 | $0.001627 | $0.001660 | $0 | $3,686,212 |
| 2020-10-10 | $0.001660 | $0.001934 | $0.001279 | $0.001294 | $19,117.11 | $2,873,029 |
| 2020-10-11 | $0.001357 | $0.002419 | $0.001292 | $0.002419 | $49,062.90 | $5,372,294 |
| 2020-10-12 | $0.002419 | $0.2984 | $0.002304 | $0.006555 | $585,087 | $14,559,498 |
| 2020-10-13 | $0.006555 | $0.009217 | $0.004359 | $0.008923 | $380,410 | $19,818,245 |
| 2020-10-14 | $0.008923 | $0.008924 | $0.002069 | $0.002318 | $263,221 | $5,148,828 |
| 2020-10-15 | $0.002318 | $0.004023 | $0.002018 | $0.003101 | $899.52 | $6,886,506 |
| 2020-10-16 | $0.003774 | $0.003928 | $0.002135 | $0.002952 | $131,431 | $6,556,441 |
| 2020-10-17 | $0.002952 | $0.002952 | $0.001812 | $0.001812 | $71,954.32 | $4,025,152 |
| 2020-10-18 | $0.001812 | $0.003086 | $0.001812 | $0.001953 | $41,101.24 | $4,338,477 |
| 2020-10-19 | $0.001953 | $0.01785 | $0.001858 | $0.001860 | $54,441.97 | $4,130,237 |
| 2020-10-20 | $0.001860 | $0.001948 | $0.001858 | $0.001948 | $67,403.76 | $4,326,428 |
| 2020-10-21 | $0.001859 | $0.001962 | $0.001858 | $0.001962 | $79,913.07 | $4,356,800 |
| 2020-10-22 | $0.001897 | $0.003336 | $0.001896 | $0.001898 | $41,717.68 | $4,214,550 |
| 2020-10-23 | $0.001898 | $0.003377 | $0.001895 | $0.001959 | $68,702.16 | $4,351,678 |
| 2020-10-24 | $0.001959 | $0.01796 | $0.001896 | $0.001897 | $51,124.73 | $4,212,721 |
| 2020-10-25 | $0.001897 | $0.001960 | $0.001896 | $0.001896 | $55,750.79 | $4,211,930 |
| 2020-10-26 | $0.001896 | $0.001960 | $0.001888 | $0.001935 | $69,241.76 | $4,297,409 |
| 2020-10-27 | $0.001935 | $0.001935 | $0.001880 | $0.001933 | $61,234.77 | $4,294,252 |
| 2020-10-28 | $0.001933 | $0.001934 | $0.001886 | $0.001887 | $12.06 | $4,190,332 |
| 2020-10-29 | $0.001887 | $0.01797 | $0.001886 | $0.001934 | $53,642.60 | $4,294,794 |
| 2020-10-30 | $0.001934 | $0.03255 | $0.001744 | $0.002022 | $42,320.89 | $4,490,585 |
| 2020-10-31 | $0.002022 | $0.002026 | $0.001529 | $0.001956 | $17,176.00 | $4,345,214 |