CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.08294 | $0.08836 | $0.08006 | $0.08089 | $302.82 | $30,698.41 |
| 2014-03-02 | $0.08112 | $0.08408 | $0.07858 | $0.07951 | $436.79 | $30,403.48 |
| 2014-03-03 | $0.07990 | $0.08365 | $0.06507 | $0.07512 | $497.61 | $28,935.13 |
| 2014-03-04 | $0.07518 | $0.07857 | $0.07294 | $0.07417 | $317.86 | $28,733.80 |
| 2014-03-05 | $0.07411 | $0.07500 | $0.06601 | $0.06808 | $466.89 | $26,568.58 |
| 2014-03-06 | $0.06797 | $0.07154 | $0.06534 | $0.06646 | $302.01 | $26,092.73 |
| 2014-03-07 | $0.06650 | $0.06904 | $0.06166 | $0.06291 | $264.94 | $24,888.92 |
| 2014-03-08 | $0.06297 | $0.06964 | $0.06057 | $0.06234 | $142.53 | $24,842.80 |
| 2014-03-09 | $0.06223 | $0.06701 | $0.06125 | $0.06370 | $198.78 | $25,559.44 |
| 2014-03-10 | $0.06364 | $0.06453 | $0.05555 | $0.05671 | $301.12 | $22,894.62 |
| 2014-03-11 | $0.05672 | $0.06179 | $0.05601 | $0.06149 | $364.87 | $25,005.24 |
| 2014-03-12 | $0.06128 | $0.07600 | $0.05713 | $0.05732 | $459.03 | $23,472.39 |
| 2014-03-13 | $0.05746 | $0.07091 | $0.05735 | $0.06381 | $268.14 | $26,295.45 |
| 2014-03-14 | $0.06381 | $0.06381 | $0.05690 | $0.05758 | $687.08 | $23,834.07 |
| 2014-03-15 | $0.05688 | $0.07019 | $0.04475 | $0.04552 | $2,789.84 | $19,024.13 |
| 2014-03-16 | $0.04582 | $0.04582 | $0.03728 | $0.03739 | $1,699.98 | $15,716.37 |
| 2014-03-17 | $0.03738 | $0.03786 | $0.03485 | $0.03491 | $803.23 | $14,780.36 |
| 2014-03-18 | $0.03488 | $0.03495 | $0.03144 | $0.03150 | $555.24 | $13,428.77 |
| 2014-03-19 | $0.03146 | $0.03330 | $0.02542 | $0.02551 | $489.48 | $10,943.30 |
| 2014-03-20 | $0.02551 | $0.02574 | $0.02456 | $0.02463 | $183.48 | $10,638.94 |
| 2014-03-21 | $0.02461 | $0.03517 | $0.02357 | $0.02512 | $101.14 | $10,919.31 |
| 2014-03-22 | $0.02510 | $0.02510 | $0.02224 | $0.02261 | $144.95 | $9,900.56 |
| 2014-03-23 | $0.02264 | $0.02270 | $0.01482 | $0.01634 | $191.37 | $7,195.81 |
| 2014-03-24 | $0.01637 | $0.01637 | $0.01446 | $0.01467 | $74.83 | $6,481.25 |
| 2014-03-25 | $0.01939 | $0.03740 | $0.01681 | $0.02335 | $496.54 | $10,421.14 |
| 2014-03-26 | $0.02333 | $0.02383 | $0.02235 | $0.02324 | $284.78 | $10,437.94 |
| 2014-03-27 | $0.02322 | $0.02729 | $0.01938 | $0.01938 | $96.25 | $8,757.57 |
| 2014-03-28 | $0.01962 | $0.02579 | $0.01893 | $0.02013 | $69.68 | $9,148.35 |
| 2014-03-29 | $0.02037 | $0.02267 | $0.01910 | $0.01916 | $87.24 | $8,768.50 |
| 2014-03-30 | $0.01921 | $0.02173 | $0.01806 | $0.01910 | $47.44 | $8,790.90 |
| 2014-03-31 | $0.01918 | $0.03277 | $0.01806 | $0.01862 | $259.45 | $8,629.32 |