ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001956 | $0.001957 | $0.001872 | $0.001955 | $11,568.52 | $4,342,659 |
| 2020-11-02 | $0.001955 | $0.001977 | $0.001701 | $0.001702 | $20,309.52 | $3,779,729 |
| 2020-11-03 | $0.001702 | $0.001704 | $0.001692 | $0.001694 | $30,884.37 | $3,762,320 |
| 2020-11-04 | $0.001694 | $0.001750 | $0.001123 | $0.001726 | $20,302.46 | $3,833,945 |
| 2020-11-05 | $0.001726 | $0.002644 | $0.001713 | $0.001784 | $12,953.30 | $3,961,821 |
| 2020-11-06 | $0.001784 | $0.001798 | $0.001775 | $0.001781 | $20,370.42 | $3,954,646 |
| 2020-11-07 | $0.001781 | $0.001783 | $0.001776 | $0.001783 | $23,040.89 | $3,959,705 |
| 2020-11-08 | $0.001783 | $0.001783 | $0.001777 | $0.001778 | $14,924.53 | $3,947,927 |
| 2020-11-09 | $0.001778 | $0.001782 | $0.001777 | $0.001781 | $15,932.15 | $3,956,055 |
| 2020-11-10 | $0.001781 | $0.01719 | $0.001216 | $0.001767 | $12,134.60 | $3,925,627 |
| 2020-11-11 | $0.001767 | $0.003310 | $0.001231 | $0.001941 | $14,524.64 | $4,311,299 |
| 2020-11-12 | $0.001941 | $0.003302 | $0.001044 | $0.001774 | $11,376.11 | $3,940,388 |
| 2020-11-13 | $0.001774 | $0.01684 | $0.001774 | $0.001775 | $18,916.31 | $3,941,509 |
| 2020-11-14 | $0.001775 | $0.01684 | $0.001773 | $0.001775 | $14,859.75 | $3,941,281 |
| 2020-11-15 | $0.001775 | $0.003349 | $0.001420 | $0.001772 | $9,805.79 | $3,935,828 |
| 2020-11-16 | $0.001772 | $0.001779 | $0.001119 | $0.001775 | $15,303.18 | $3,941,773 |
| 2020-11-17 | $0.001774 | $0.003131 | $0.001171 | $0.001778 | $18,537.41 | $3,949,667 |
| 2020-11-18 | $0.001778 | $0.002351 | $0.0007079 | $0.0007122 | $603.72 | $1,581,725 |
| 2020-11-19 | $0.0007122 | $0.002291 | $0.0007122 | $0.001775 | $24,585.55 | $3,943,359 |
| 2020-11-20 | $0.001775 | $0.002141 | $0.001771 | $0.001775 | $37,089.76 | $3,942,007 |
| 2020-11-21 | $0.001775 | $0.001870 | $0.001772 | $0.001772 | $50,991.46 | $3,935,711 |
| 2020-11-22 | $0.001772 | $0.001779 | $0.001767 | $0.001777 | $78,829.56 | $3,945,965 |
| 2020-11-23 | $0.001777 | $0.002174 | $0.001773 | $0.001779 | $85,494.94 | $3,951,457 |
| 2020-11-24 | $0.001779 | $0.001790 | $0.001743 | $0.001779 | $146,711 | $3,950,237 |
| 2020-11-25 | $0.001779 | $0.001781 | $0.001542 | $0.001778 | $119,949 | $3,950,092 |
| 2020-11-26 | $0.001778 | $0.03260 | $0.001514 | $0.001782 | $218,027 | $3,958,956 |
| 2020-11-27 | $0.001783 | $0.001783 | $0.001528 | $0.001776 | $33,509.14 | $3,945,022 |
| 2020-11-28 | $0.001776 | $0.001776 | $0.001522 | $0.001687 | $0 | $3,746,207 |
| 2020-11-29 | $0.001687 | $0.01709 | $0.001679 | $0.001707 | $0 | $3,792,041 |
| 2020-11-30 | $0.001707 | $0.001778 | $0.001707 | $0.001772 | $0 | $3,935,864 |