CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 11/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-11-01 | $0.008158 | $0.008268 | $0.006775 | $0.006806 | $0 | $1,215.44 |
| 2013-11-02 | $0.006794 | $0.006858 | $0.004408 | $0.004428 | $0 | $791.44 |
| 2013-11-03 | $0.004423 | $0.007806 | $0.004323 | $0.004570 | $0 | $829.89 |
| 2013-11-04 | $0.004562 | $0.004921 | $0.004546 | $0.004880 | $0 | $886.58 |
| 2013-11-05 | $0.004882 | $0.005559 | $0.004807 | $0.005214 | $0 | $955.34 |
| 2013-11-06 | $0.005204 | $0.006155 | $0.004234 | $0.004859 | $0 | $890.36 |
| 2013-11-07 | $0.004844 | $0.006594 | $0.004841 | $0.005516 | $0 | $1,010.86 |
| 2013-11-08 | $0.005543 | $0.01228 | $0.005526 | $0.008453 | $0 | $1,549.08 |
| 2013-11-09 | $0.008465 | $0.01358 | $0.006709 | $0.006908 | $0 | $1,265.92 |
| 2013-11-10 | $0.007105 | $0.007389 | $0.005862 | $0.006977 | $0 | $1,278.62 |
| 2013-11-11 | $0.006951 | $0.007510 | $0.003409 | $0.003496 | $0 | $646.20 |
| 2013-11-12 | $0.003503 | $0.003799 | $0.003500 | $0.003776 | $0 | $697.94 |
| 2013-11-13 | $0.003783 | $0.006790 | $0.003777 | $0.005667 | $0 | $1,055.36 |
| 2013-11-14 | $0.005653 | $0.005907 | $0.004981 | $0.005593 | $0 | $1,050.55 |
| 2013-11-15 | $0.005582 | $0.01132 | $0.005531 | $0.006687 | $0 | $1,256.78 |
| 2013-11-16 | $0.006676 | $0.01838 | $0.006649 | $0.01663 | $0 | $3,168.77 |
| 2013-11-17 | $0.01666 | $0.03324 | $0.01458 | $0.01962 | $0 | $3,738.48 |
| 2013-11-18 | $0.01979 | $0.02806 | $0.01746 | $0.01765 | $0 | $3,388.04 |
| 2013-11-19 | $0.01788 | $0.01792 | $0.008749 | $0.009377 | $0 | $1,800.58 |
| 2013-11-20 | $0.009271 | $0.01133 | $0.007193 | $0.009335 | $0 | $1,792.51 |
| 2013-11-21 | $0.009390 | $0.01291 | $0.009121 | $0.01271 | $0 | $2,441.60 |
| 2013-11-22 | $0.01274 | $0.03369 | $0.01176 | $0.03308 | $0 | $6,374.31 |
| 2013-11-23 | $0.03309 | $0.03332 | $0.01551 | $0.01624 | $0 | $3,166.22 |
| 2013-11-24 | $0.01620 | $0.02947 | $0.01620 | $0.01935 | $0 | $3,799.48 |
| 2013-11-25 | $0.01932 | $0.1181 | $0.01932 | $0.1181 | $0 | $23,547.38 |
| 2013-11-26 | $0.1190 | $0.9639 | $0.1190 | $0.9281 | $0 | $186,428 |
| 2013-11-27 | $0.9238 | $1.10 | $0.3704 | $0.4509 | $0 | $91,883.67 |
| 2013-11-28 | $0.4515 | $0.6057 | $0.2269 | $0.2321 | $0 | $47,309.24 |
| 2013-11-29 | $0.2343 | $0.4817 | $0.1526 | $0.4641 | $0 | $94,665.50 |
| 2013-11-30 | $0.4630 | $1.35 | $0.4013 | $1.13 | $0 | $233,651 |