Chronos CRX
Xếp hạng #?
13:14:13 10/06/2018
Chronos (CRX)
Không hoạt động
Lịch sử giá Chronos (CRX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007431 | $0.009309 | $0.007373 | $0.008604 | $926.97 | $634,390 |
| 2018-03-02 | $0.008582 | $0.009111 | $0.006216 | $0.007247 | $419.69 | $534,333 |
| 2018-03-03 | $0.007238 | $0.008872 | $0.006528 | $0.006639 | $247.54 | $489,523 |
| 2018-03-04 | $0.006628 | $0.006633 | $0.003419 | $0.005393 | $328.69 | $397,633 |
| 2018-03-05 | $0.005389 | $0.006575 | $0.004987 | $0.004989 | $131.74 | $367,859 |
| 2018-03-06 | $0.004975 | $0.008450 | $0.001638 | $0.007258 | $381.99 | $535,145 |
| 2018-03-07 | $0.007249 | $0.008376 | $0.006401 | $0.006633 | $275.31 | $489,064 |
| 2018-03-08 | $0.006624 | $0.006703 | $0.002611 | $0.002634 | $237.52 | $194,196 |
| 2018-03-09 | $0.002617 | $0.004914 | $0.002435 | $0.004888 | $80.46 | $360,396 |
| 2018-03-10 | $0.004890 | $0.006434 | $0.004829 | $0.005740 | $216.37 | $423,200 |
| 2018-03-11 | $0.005720 | $0.005835 | $0.001897 | $0.005674 | $291.95 | $418,308 |
| 2018-03-12 | $0.005656 | $0.005758 | $0.003299 | $0.003299 | $77.61 | $243,269 |
| 2018-03-13 | $0.003281 | $0.003674 | $0.002623 | $0.002849 | $52.13 | $210,060 |
| 2018-03-14 | $0.002849 | $0.004073 | $0.002386 | $0.003024 | $50.08 | $222,946 |
| 2018-03-15 | $0.003022 | $0.003954 | $0.002247 | $0.002623 | $247.48 | $193,382 |
| 2018-03-16 | $0.002621 | $0.002949 | $0.001361 | $0.002750 | $104.59 | $202,762 |
| 2018-03-17 | $0.002755 | $0.003964 | $0.002459 | $0.003420 | $38.66 | $252,185 |
| 2018-03-18 | $0.003412 | $0.003763 | $0.003226 | $0.003545 | $124.03 | $261,379 |
| 2018-03-19 | $0.003530 | $0.003635 | $0.001387 | $0.001829 | $125.49 | $134,833 |
| 2018-03-20 | $0.001849 | $0.004575 | $0.001419 | $0.001422 | $41.24 | $104,853 |
| 2018-03-21 | $0.001425 | $0.004735 | $0.001423 | $0.004734 | $96.52 | $349,062 |
| 2018-03-22 | $0.004726 | $0.004905 | $0.003855 | $0.004008 | $47.52 | $295,483 |
| 2018-03-23 | $0.004008 | $0.004521 | $0.002822 | $0.004171 | $162.35 | $307,523 |
| 2018-03-24 | $0.004232 | $0.004619 | $0.002960 | $0.003104 | $170.65 | $228,848 |
| 2018-03-25 | $0.003061 | $0.003502 | $0.001997 | $0.003353 | $82.05 | $247,229 |
| 2018-03-26 | $0.003351 | $0.004683 | $0.002996 | $0.003133 | $36.01 | $230,987 |
| 2018-03-27 | $0.003128 | $0.004121 | $0.003128 | $0.003624 | $124.32 | $267,165 |
| 2018-03-28 | $0.003623 | $0.004732 | $0.002623 | $0.003889 | $44.38 | $286,756 |
| 2018-03-29 | $0.003894 | $0.004300 | $0.002328 | $0.002338 | $126.48 | $172,366 |
| 2018-03-30 | $0.002332 | $0.002376 | $0.001082 | $0.001094 | $50.26 | $80,644.36 |
| 2018-03-31 | $0.001094 | $0.001152 | $0.001091 | $0.001109 | $1.04 | $81,751.78 |