CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 09/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-09-01 | $0.02041 | $0.02914 | $0.02037 | $0.02753 | $0 | $2,998.16 |
| 2013-09-02 | $0.02759 | $0.02767 | $0.01637 | $0.01644 | $0 | $1,790.94 |
| 2013-09-03 | $0.01641 | $0.02489 | $0.01635 | $0.01696 | $0 | $1,863.69 |
| 2013-09-04 | $0.01693 | $0.02324 | $0.01564 | $0.01586 | $0 | $1,754.47 |
| 2013-09-05 | $0.01586 | $0.02222 | $0.01525 | $0.02137 | $0 | $2,380.50 |
| 2013-09-06 | $0.02138 | $0.03215 | $0.02111 | $0.03098 | $0 | $3,451.74 |
| 2013-09-07 | $0.03091 | $0.03246 | $0.02493 | $0.02608 | $0 | $2,911.89 |
| 2013-09-08 | $0.02607 | $0.03284 | $0.02410 | $0.02433 | $0 | $2,722.82 |
| 2013-09-09 | $0.02437 | $0.02925 | $0.02395 | $0.02797 | $0 | $3,141.98 |
| 2013-09-10 | $0.02800 | $0.02810 | $0.02532 | $0.02559 | $0 | $2,880.97 |
| 2013-09-11 | $0.02816 | $0.03013 | $0.02540 | $0.02705 | $0 | $3,096.36 |
| 2013-09-12 | $0.02711 | $0.03581 | $0.02677 | $0.02778 | $0 | $3,223.52 |
| 2013-09-13 | $0.02772 | $0.04451 | $0.02752 | $0.03240 | $0 | $3,779.61 |
| 2013-09-14 | $0.03240 | $0.05327 | $0.02916 | $0.03238 | $0 | $3,812.13 |
| 2013-09-15 | $0.03243 | $0.05000 | $0.02631 | $0.03598 | $0 | $4,263.18 |
| 2013-09-16 | $0.03612 | $0.05043 | $0.03582 | $0.03635 | $0 | $4,317.19 |
| 2013-09-17 | $0.03632 | $0.05025 | $0.03146 | $0.03161 | $0 | $3,768.32 |
| 2013-09-18 | $0.03162 | $0.03209 | $0.03134 | $0.03182 | $0 | $3,793.13 |
| 2013-09-19 | $0.03179 | $0.04523 | $0.03163 | $0.03453 | $0 | $4,116.93 |
| 2013-09-20 | $0.03454 | $0.05091 | $0.03452 | $0.03684 | $0 | $4,412.59 |
| 2013-09-21 | $0.04662 | $0.04678 | $0.03382 | $0.03391 | $0 | $4,082.50 |
| 2013-09-22 | $0.03403 | $0.03415 | $0.01013 | $0.01365 | $0 | $1,666.82 |
| 2013-09-23 | $0.01364 | $0.01899 | $0.007048 | $0.007053 | $0 | $868.90 |
| 2013-09-24 | $0.007059 | $0.04967 | $0.006283 | $0.04670 | $0 | $5,832.86 |
| 2013-09-25 | $0.04260 | $0.04550 | $0.02550 | $0.03847 | $0 | $4,874.10 |
| 2013-09-26 | $0.03846 | $0.03884 | $0.02869 | $0.02953 | $0 | $3,786.27 |
| 2013-09-27 | $0.02966 | $0.03028 | $0.01987 | $0.02074 | $0 | $2,705.25 |
| 2013-09-28 | $0.02073 | $0.02562 | $0.02058 | $0.02089 | $0 | $2,773.31 |
| 2013-09-29 | $0.02091 | $0.02157 | $0.01833 | $0.01854 | $0 | $2,499.16 |
| 2013-09-30 | $0.01852 | $0.01868 | $0.01342 | $0.01351 | $0 | $1,852.53 |