CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.01862 | $0.03100 | $0.01862 | $0.02545 | $193.95 | $11,860.28 |
| 2014-04-02 | $0.02549 | $0.03360 | $0.02166 | $0.02352 | $86.60 | $11,029.52 |
| 2014-04-03 | $0.02348 | $0.02822 | $0.02207 | $0.02225 | $77.62 | $10,488.88 |
| 2014-04-04 | $0.02230 | $0.02398 | $0.02147 | $0.02240 | $167.99 | $10,625.79 |
| 2014-04-05 | $0.02236 | $0.02462 | $0.01806 | $0.01958 | $122.09 | $9,342.65 |
| 2014-04-06 | $0.01964 | $0.02283 | $0.01923 | $0.02098 | $93.85 | $10,070.31 |
| 2014-04-07 | $0.02102 | $0.02620 | $0.01885 | $0.01934 | $100.39 | $9,332.90 |
| 2014-04-08 | $0.01927 | $0.02764 | $0.01920 | $0.02197 | $242.96 | $10,668.54 |
| 2014-04-09 | $0.02198 | $0.02724 | $0.02156 | $0.02656 | $193.50 | $12,971.01 |
| 2014-04-10 | $0.02654 | $0.02655 | $0.01905 | $0.02189 | $84.88 | $10,743.16 |
| 2014-04-11 | $0.02180 | $0.04247 | $0.01760 | $0.03023 | $454.50 | $14,925.37 |
| 2014-04-12 | $0.03023 | $0.03660 | $0.02651 | $0.02954 | $159.21 | $14,669.62 |
| 2014-04-13 | $0.02957 | $0.04035 | $0.02495 | $0.03098 | $482.32 | $15,471.26 |
| 2014-04-14 | $0.03104 | $0.03323 | $0.02912 | $0.03058 | $56.01 | $15,348.91 |
| 2014-04-15 | $0.03056 | $0.03731 | $0.03056 | $0.03350 | $120.22 | $16,910.87 |
| 2014-04-16 | $0.03393 | $0.03456 | $0.02971 | $0.03165 | $249.91 | $16,073.31 |
| 2014-04-17 | $0.03175 | $0.03202 | $0.02910 | $0.02976 | $84.46 | $15,197.61 |
| 2014-04-18 | $0.02975 | $0.03266 | $0.02760 | $0.02760 | $93.10 | $14,160.37 |
| 2014-04-19 | $0.02760 | $0.03140 | $0.02708 | $0.03115 | $72.11 | $16,082.01 |
| 2014-04-20 | $0.03116 | $0.03148 | $0.02825 | $0.02872 | $27.89 | $14,910.08 |
| 2014-04-21 | $0.02869 | $0.02943 | $0.02838 | $0.02875 | $102.81 | $15,013.87 |
| 2014-04-22 | $0.02874 | $0.02899 | $0.02806 | $0.02808 | $55.79 | $14,721.23 |
| 2014-04-23 | $0.02811 | $0.02912 | $0.02721 | $0.02912 | $100.01 | $15,268.77 |
| 2014-04-24 | $0.02910 | $0.02910 | $0.02607 | $0.02628 | $90.48 | $13,779.87 |
| 2014-04-25 | $0.02626 | $0.02688 | $0.02230 | $0.02308 | $61.18 | $12,098.41 |
| 2014-04-26 | $0.02309 | $0.02316 | $0.02187 | $0.02201 | $54.90 | $11,808.92 |
| 2014-04-27 | $0.02195 | $0.02224 | $0.02095 | $0.02095 | $92.36 | $11,298.20 |
| 2014-04-28 | $0.02067 | $0.02104 | $0.01868 | $0.01981 | $81.07 | $10,734.31 |
| 2014-04-29 | $0.01980 | $0.02119 | $0.01874 | $0.01925 | $151.24 | $10,483.49 |
| 2014-04-30 | $0.01923 | $0.01942 | $0.01880 | $0.01942 | $54.00 | $10,598.81 |