CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.1062 | $0.1501 | $0.1058 | $0.1383 | $0 | $12,901.20 |
| 2013-08-02 | $0.1395 | $0.1404 | $0.1048 | $0.1066 | $0 | $9,943.02 |
| 2013-08-03 | $0.1066 | $0.1364 | $0.1052 | $0.1331 | $0 | $12,418.17 |
| 2013-08-04 | $0.1343 | $0.1369 | $0.1325 | $0.1358 | $0 | $12,671.99 |
| 2013-08-05 | $0.1358 | $0.1382 | $0.1343 | $0.1354 | $0 | $12,633.27 |
| 2013-08-06 | $0.1361 | $0.1367 | $0.1053 | $0.1066 | $0 | $9,940.22 |
| 2013-08-07 | $0.1066 | $0.1258 | $0.05796 | $0.05829 | $0 | $5,437.83 |
| 2013-08-08 | $0.05829 | $0.1047 | $0.05788 | $0.1030 | $0 | $9,608.05 |
| 2013-08-09 | $0.1031 | $0.1058 | $0.08259 | $0.08738 | $0 | $8,151.85 |
| 2013-08-10 | $0.08738 | $0.1033 | $0.08298 | $0.1029 | $0 | $9,600.50 |
| 2013-08-11 | $0.1029 | $0.1262 | $0.1029 | $0.1201 | $0 | $11,206.22 |
| 2013-08-12 | $0.1201 | $0.1282 | $0.09089 | $0.1269 | $0 | $11,851.31 |
| 2013-08-13 | $0.1273 | $0.1273 | $0.1043 | $0.1063 | $0 | $10,002.79 |
| 2013-08-14 | $0.1068 | $0.1121 | $0.1053 | $0.1098 | $0 | $10,334.12 |
| 2013-08-15 | $0.1098 | $0.1176 | $0.08185 | $0.08252 | $0 | $7,795.00 |
| 2013-08-16 | $0.08252 | $0.08422 | $0.01445 | $0.06140 | $0 | $5,903.41 |
| 2013-08-17 | $0.06140 | $0.08224 | $0.03357 | $0.06810 | $0 | $6,707.99 |
| 2013-08-18 | $0.06765 | $0.07769 | $0.04706 | $0.05108 | $0 | $5,109.24 |
| 2013-08-19 | $0.05102 | $0.06490 | $0.05071 | $0.05236 | $0 | $5,347.63 |
| 2013-08-20 | $0.05236 | $0.05851 | $0.04997 | $0.05103 | $0 | $5,304.64 |
| 2013-08-21 | $0.05103 | $0.05259 | $0.05039 | $0.05179 | $0 | $5,435.04 |
| 2013-08-22 | $0.05179 | $0.06860 | $0.04784 | $0.06784 | $0 | $7,134.61 |
| 2013-08-23 | $0.06832 | $0.06832 | $0.04741 | $0.05925 | $0 | $6,231.49 |
| 2013-08-24 | $0.05926 | $0.05950 | $0.04853 | $0.05738 | $0 | $6,036.07 |
| 2013-08-25 | $0.05717 | $0.05912 | $0.04398 | $0.04640 | $0 | $4,928.93 |
| 2013-08-26 | $0.04640 | $0.05316 | $0.04438 | $0.04443 | $0 | $4,772.41 |
| 2013-08-27 | $0.04444 | $0.05091 | $0.006620 | $0.007622 | $0 | $829.40 |
| 2013-08-28 | $0.01012 | $0.05816 | $0.01007 | $0.02759 | $0 | $3,003.17 |
| 2013-08-29 | $0.02759 | $0.03301 | $0.02753 | $0.02937 | $0 | $3,197.67 |
| 2013-08-30 | $0.02936 | $0.03122 | $0.02136 | $0.02169 | $0 | $2,362.61 |
| 2013-08-31 | $0.02163 | $0.02766 | $0.02024 | $0.02044 | $0 | $2,225.92 |