ChronoCoin CRN
Xếp hạng #?
09:20:05 27/01/2021
ChronoCoin (CRN)
Không theo dõi
Lịch sử giá ChronoCoin (CRN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001772 | $0.001783 | $0.001498 | $0.001504 | $1.51 | $3,341,248 |
| 2020-12-02 | $0.001504 | $0.001658 | $0.001468 | $0.001657 | $0 | $3,681,053 |
| 2020-12-03 | $0.001657 | $0.001761 | $0.001646 | $0.001750 | $401.53 | $3,886,504 |
| 2020-12-04 | $0.001750 | $0.001756 | $0.001683 | $0.001688 | $0.8942 | $3,749,806 |
| 2020-12-05 | $0.001683 | $0.001751 | $0.001673 | $0.001751 | $0 | $3,888,033 |
| 2020-12-06 | $0.001751 | $0.001762 | $0.001740 | $0.001760 | $0 | $3,908,467 |
| 2020-12-07 | $0.001760 | $0.001763 | $0.001155 | $0.001536 | $85.54 | $3,411,027 |
| 2020-12-08 | $0.001535 | $0.001660 | $0.001462 | $0.001466 | $2.93 | $3,256,543 |
| 2020-12-09 | $0.001466 | $0.001634 | $0.001435 | $0.001631 | $0 | $3,623,505 |
| 2020-12-10 | $0.001631 | $0.001631 | $0.001607 | $0.001620 | $0 | $3,597,174 |
| 2020-12-11 | $0.001619 | $0.001778 | $0.001589 | $0.001778 | $0 | $3,948,448 |
| 2020-12-12 | $0.001778 | $0.03255 | $0.001778 | $0.001778 | $0 | $3,948,648 |
| 2020-12-13 | $0.001778 | $0.01712 | $0.001699 | $0.001777 | $0 | $3,946,635 |
| 2020-12-14 | $0.001777 | $0.001778 | $0.001720 | $0.001777 | $0 | $3,946,582 |
| 2020-12-15 | $0.001777 | $0.001779 | $0.001755 | $0.001779 | $0 | $3,950,369 |
| 2020-12-16 | $0.001779 | $0.001781 | $0.001744 | $0.001777 | $0 | $3,946,465 |
| 2020-12-17 | $0.001777 | $0.001777 | $0.0008860 | $0.0008879 | $1.26 | $1,972,018 |
| 2020-12-18 | $0.0008879 | $0.0008888 | $0.0008876 | $0.0008888 | $0 | $1,974,055 |
| 2020-12-19 | $0.0008888 | $0.0008891 | $0.0008884 | $0.0008884 | $0 | $1,973,259 |
| 2020-12-20 | $0.0008884 | $0.0008885 | $0.0008876 | $0.0008877 | $0 | $1,971,597 |
| 2020-12-21 | $0.0008877 | $0.0008882 | $0.0008865 | $0.0008879 | $0 | $1,971,972 |
| 2020-12-22 | $0.0008879 | $0.0008883 | $0.0008870 | $0.0008877 | $0 | $1,971,566 |
| 2020-12-23 | $0.0008877 | $0.0008882 | $0.0008872 | $0.0008875 | $0 | $1,971,215 |
| 2020-12-24 | $0.0008875 | $0.0008880 | $0.0008861 | $0.0008879 | $0 | $1,972,084 |
| 2020-12-25 | $0.0008879 | $0.0008883 | $0.0008873 | $0.0008882 | $0 | $1,972,635 |
| 2020-12-26 | $0.0008882 | $0.0008882 | $0.0008865 | $0.0008866 | $0 | $1,969,237 |
| 2020-12-27 | $0.0008867 | $0.0008872 | $0.0008849 | $0.0008870 | $0 | $1,970,035 |
| 2020-12-28 | $0.0008870 | $0.0008873 | $0.0008856 | $0.0008868 | $0 | $1,969,587 |
| 2020-12-29 | $0.0008868 | $0.0008872 | $0.0005757 | $0.0008867 | $0 | $1,969,507 |
| 2020-12-30 | $0.0008868 | $0.0008884 | $0.0005839 | $0.0008882 | $0 | $1,972,839 |
| 2020-12-31 | $0.0008882 | $0.03255 | $0.0008875 | $0.0008885 | $0 | $1,973,477 |