Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008493 | $0.01404 | $0.008194 | $0.01077 | $32,490.10 | $793,902 |
| 2018-02-02 | $0.01075 | $0.01075 | $0.006417 | $0.007445 | $5,614.16 | $548,944 |
| 2018-02-03 | $0.007471 | $0.008530 | $0.005522 | $0.008530 | $5,121.95 | $628,882 |
| 2018-02-04 | $0.008534 | $0.008534 | $0.004188 | $0.004276 | $582.15 | $315,248 |
| 2018-02-05 | $0.004234 | $0.004998 | $0.003949 | $0.004530 | $1,057.52 | $334,018 |
| 2018-02-06 | $0.004536 | $0.007949 | $0.004101 | $0.007864 | $1,388.35 | $579,813 |
| 2018-02-07 | $0.007785 | $0.008304 | $0.006724 | $0.007377 | $145.43 | $543,931 |
| 2018-02-08 | $0.007348 | $0.007488 | $0.004018 | $0.006472 | $413.82 | $477,185 |
| 2018-02-09 | $0.006492 | $0.007439 | $0.005521 | $0.007417 | $702.43 | $546,819 |
| 2018-02-10 | $0.007422 | $0.008148 | $0.005701 | $0.005738 | $858.49 | $423,040 |
| 2018-02-11 | $0.005733 | $0.007757 | $0.003265 | $0.006534 | $3,356.88 | $481,719 |
| 2018-02-12 | $0.006575 | $0.008730 | $0.006575 | $0.008535 | $1,209.81 | $629,271 |
| 2018-02-13 | $0.008550 | $0.008578 | $0.004091 | $0.004305 | $393.42 | $317,421 |
| 2018-02-14 | $0.004292 | $0.008200 | $0.004292 | $0.008179 | $1,005.35 | $603,047 |
| 2018-02-15 | $0.009558 | $0.009753 | $0.006625 | $0.007045 | $2,365.76 | $519,395 |
| 2018-02-16 | $0.005567 | $0.008025 | $0.004296 | $0.007828 | $3,559.65 | $577,176 |
| 2018-02-17 | $0.007826 | $0.009062 | $0.007554 | $0.008849 | $2,228.45 | $652,424 |
| 2018-02-18 | $0.008876 | $0.01434 | $0.007724 | $0.01325 | $7,792.92 | $976,657 |
| 2018-02-19 | $0.01319 | $0.01347 | $0.009577 | $0.01005 | $3,472.10 | $740,861 |
| 2018-02-20 | $0.01006 | $0.01069 | $0.006434 | $0.007067 | $1,296.92 | $521,025 |
| 2018-02-21 | $0.007058 | $0.008988 | $0.005633 | $0.007317 | $694.76 | $539,474 |
| 2018-02-22 | $0.007309 | $0.009055 | $0.005975 | $0.008929 | $332.48 | $658,344 |
| 2018-02-23 | $0.008921 | $0.009890 | $0.006666 | $0.006887 | $311.15 | $507,794 |
| 2018-02-24 | $0.006878 | $0.007004 | $0.004517 | $0.006222 | $625.64 | $458,718 |
| 2018-02-25 | $0.006212 | $0.007241 | $0.003939 | $0.003939 | $142.26 | $290,458 |
| 2018-02-26 | $0.003945 | $0.009205 | $0.003932 | $0.008262 | $579.75 | $609,162 |
| 2018-02-27 | $0.008286 | $0.009275 | $0.007707 | $0.008273 | $82.19 | $609,967 |
| 2018-02-28 | $0.008263 | $0.009340 | $0.005149 | $0.007420 | $517.36 | $547,088 |