CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.4384 | $0.4979 | $0.3976 | $0.4132 | $1,775.54 | $109,674 |
| 2014-01-02 | $0.4143 | $0.4437 | $0.4128 | $0.4241 | $2,120.07 | $113,242 |
| 2014-01-03 | $0.4243 | $0.4370 | $0.3670 | $0.3767 | $1,792.60 | $101,659 |
| 2014-01-04 | $0.3788 | $0.4174 | $0.3393 | $0.3439 | $1,923.63 | $93,753.37 |
| 2014-01-05 | $0.3435 | $0.3645 | $0.3211 | $0.3573 | $2,077.39 | $97,994.43 |
| 2014-01-06 | $0.3583 | $0.3929 | $0.3468 | $0.3517 | $1,894.01 | $97,431.23 |
| 2014-01-07 | $0.3526 | $0.4520 | $0.2807 | $0.2807 | $1,695.91 | $78,235.30 |
| 2014-01-08 | $0.2786 | $0.3047 | $0.2662 | $0.3008 | $835.36 | $84,247.13 |
| 2014-01-09 | $0.3003 | $0.3411 | $0.2690 | $0.2965 | $1,297.11 | $83,050.47 |
| 2014-01-10 | $0.2964 | $0.3572 | $0.2801 | $0.3561 | $834.68 | $100,804 |
| 2014-01-11 | $0.3556 | $0.3556 | $0.2195 | $0.2525 | $974.66 | $71,498.16 |
| 2014-01-12 | $0.2540 | $0.3195 | $0.2383 | $0.2417 | $831.92 | $69,128.46 |
| 2014-01-13 | $0.2409 | $0.2523 | $0.2249 | $0.2347 | $732.28 | $67,485.80 |
| 2014-01-14 | $0.2353 | $0.2507 | $0.1747 | $0.1747 | $576.25 | $50,737.86 |
| 2014-01-15 | $0.1747 | $0.2190 | $0.1746 | $0.2152 | $418.72 | $62,532.98 |
| 2014-01-16 | $0.2151 | $0.2383 | $0.2104 | $0.2355 | $241.92 | $68,425.10 |
| 2014-01-17 | $0.2352 | $0.2484 | $0.1780 | $0.1900 | $265.31 | $55,484.45 |
| 2014-01-18 | $0.1903 | $0.2383 | $0.1861 | $0.2016 | $218.20 | $58,909.63 |
| 2014-01-19 | $0.2016 | $0.2284 | $0.1845 | $0.2182 | $1,048.96 | $64,051.20 |
| 2014-01-20 | $0.2183 | $0.2377 | $0.2139 | $0.2315 | $300.76 | $67,964.64 |
| 2014-01-21 | $0.2313 | $0.2607 | $0.2228 | $0.2333 | $1,024.93 | $68,859.74 |
| 2014-01-22 | $0.2845 | $0.3781 | $0.2274 | $0.2397 | $3,299.58 | $71,101.96 |
| 2014-01-23 | $0.2397 | $0.4561 | $0.2386 | $0.3072 | $3,683.42 | $91,567.98 |
| 2014-01-24 | $0.3074 | $0.3098 | $0.2379 | $0.3005 | $602.38 | $89,580.58 |
| 2014-01-25 | $0.3002 | $0.3540 | $0.2324 | $0.3320 | $2,914.83 | $99,907.81 |
| 2014-01-26 | $0.3320 | $0.3552 | $0.3204 | $0.3344 | $887.09 | $101,136 |
| 2014-01-27 | $0.3341 | $0.3382 | $0.2091 | $0.2649 | $2,458.71 | $80,541.96 |
| 2014-01-28 | $0.2658 | $0.2935 | $0.2148 | $0.2438 | $787.73 | $74,505.05 |
| 2014-01-29 | $0.2430 | $0.2734 | $0.2430 | $0.2666 | $596.66 | $81,517.66 |
| 2014-01-30 | $0.2666 | $0.2679 | $0.2367 | $0.2375 | $610.28 | $72,979.61 |
| 2014-01-31 | $0.2373 | $0.2871 | $0.2338 | $0.2404 | $884.33 | $74,530.66 |