CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.2400 | $0.2688 | $0.2395 | $0.2414 | $688.45 | $75,541.35 |
| 2014-02-02 | $0.2415 | $0.2667 | $0.2406 | $0.2477 | $951.94 | $77,909.25 |
| 2014-02-03 | $0.2473 | $0.2653 | $0.2287 | $0.2594 | $2,214.43 | $82,353.53 |
| 2014-02-04 | $0.2594 | $0.2890 | $0.2313 | $0.2378 | $2,562.55 | $75,521.63 |
| 2014-02-05 | $0.2384 | $0.2458 | $0.2322 | $0.2322 | $305.02 | $74,105.76 |
| 2014-02-06 | $0.2333 | $0.3011 | $0.2279 | $0.2743 | $2,149.00 | $88,252.06 |
| 2014-02-07 | $0.2749 | $0.2749 | $0.1940 | $0.2216 | $1,319.69 | $71,274.12 |
| 2014-02-08 | $0.2176 | $0.2428 | $0.2057 | $0.2122 | $1,707.66 | $68,259.04 |
| 2014-02-09 | $0.2114 | $0.2421 | $0.2011 | $0.2145 | $2,571.57 | $69,020.20 |
| 2014-02-10 | $0.2118 | $0.2303 | $0.1740 | $0.2043 | $2,950.88 | $66,740.23 |
| 2014-02-11 | $0.2051 | $0.2244 | $0.1743 | $0.1832 | $1,430.44 | $60,303.74 |
| 2014-02-12 | $0.1832 | $0.1969 | $0.1674 | $0.1694 | $899.20 | $56,294.70 |
| 2014-02-13 | $0.1693 | $0.1802 | $0.1427 | $0.1434 | $891.09 | $48,039.87 |
| 2014-02-14 | $0.1425 | $0.1729 | $0.1240 | $0.1523 | $1,182.85 | $51,405.95 |
| 2014-02-15 | $0.1520 | $0.1624 | $0.1438 | $0.1594 | $1,174.58 | $54,281.81 |
| 2014-02-16 | $0.1595 | $0.1595 | $0.1350 | $0.1563 | $776.17 | $53,666.42 |
| 2014-02-17 | $0.1557 | $0.1731 | $0.1528 | $0.1566 | $883.64 | $54,223.97 |
| 2014-02-18 | $0.1568 | $0.1629 | $0.1440 | $0.1489 | $614.30 | $51,945.19 |
| 2014-02-19 | $0.1487 | $0.1594 | $0.1454 | $0.1479 | $1,033.78 | $52,009.98 |
| 2014-02-20 | $0.1479 | $0.1519 | $0.1307 | $0.1307 | $745.52 | $46,277.61 |
| 2014-02-21 | $0.1309 | $0.1370 | $0.1239 | $0.1276 | $598.53 | $45,569.72 |
| 2014-02-22 | $0.1277 | $0.1601 | $0.1245 | $0.1392 | $1,501.09 | $50,135.05 |
| 2014-02-23 | $0.1395 | $0.1408 | $0.1315 | $0.1315 | $426.32 | $47,712.13 |
| 2014-02-24 | $0.1315 | $0.1319 | $0.1131 | $0.1146 | $389.20 | $41,904.11 |
| 2014-02-25 | $0.1133 | $0.1133 | $0.08760 | $0.1082 | $444.82 | $39,895.23 |
| 2014-02-26 | $0.1079 | $0.1225 | $0.1070 | $0.1166 | $628.24 | $43,290.91 |
| 2014-02-27 | $0.1164 | $0.1188 | $0.08128 | $0.08462 | $539.04 | $31,619.20 |
| 2014-02-28 | $0.08397 | $0.1138 | $0.07891 | $0.08284 | $304.00 | $31,203.70 |