CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02089 | $0.02115 | $0.01930 | $0.01970 | $89.29 | $10,834.11 |
| 2014-05-02 | $0.01968 | $0.01997 | $0.01908 | $0.01933 | $75.03 | $10,686.51 |
| 2014-05-03 | $0.01933 | $0.01959 | $0.01522 | $0.01530 | $58.34 | $8,497.73 |
| 2014-05-04 | $0.01533 | $0.01533 | $0.01297 | $0.01414 | $26.36 | $7,892.02 |
| 2014-05-05 | $0.01408 | $0.01427 | $0.01288 | $0.01426 | $75.41 | $7,997.38 |
| 2014-05-06 | $0.01425 | $0.01569 | $0.01392 | $0.01437 | $37.00 | $8,102.53 |
| 2014-05-07 | $0.01438 | $0.01516 | $0.01405 | $0.01405 | $28.18 | $7,959.29 |
| 2014-05-08 | $0.01404 | $0.01543 | $0.01402 | $0.01497 | $85.27 | $8,515.40 |
| 2014-05-09 | $0.01497 | $0.01513 | $0.01410 | $0.01438 | $48.16 | $8,225.05 |
| 2014-05-10 | $0.01441 | $0.01490 | $0.01435 | $0.01454 | $45.66 | $8,357.21 |
| 2014-05-11 | $0.01452 | $0.01486 | $0.01174 | $0.01214 | $135.21 | $7,007.17 |
| 2014-05-12 | $0.01212 | $0.01216 | $0.01172 | $0.01192 | $125.29 | $6,912.90 |
| 2014-05-13 | $0.01192 | $0.01457 | $0.01140 | $0.01147 | $247.99 | $6,688.01 |
| 2014-05-14 | $0.01147 | $0.01173 | $0.01141 | $0.01143 | $22.02 | $6,693.46 |
| 2014-05-15 | $0.01143 | $0.01143 | $0.01025 | $0.01058 | $34.51 | $6,226.77 |
| 2014-05-16 | $0.01059 | $0.01123 | $0.01028 | $0.01043 | $38.28 | $6,162.37 |
| 2014-05-17 | $0.01043 | $0.01197 | $0.01038 | $0.01177 | $40.09 | $6,985.79 |
| 2014-05-18 | $0.01176 | $0.01502 | $0.01176 | $0.01502 | $91.56 | $8,964.21 |
| 2014-05-19 | $0.01501 | $0.01683 | $0.01498 | $0.01620 | $89.39 | $9,715.69 |
| 2014-05-20 | $0.01621 | $0.01785 | $0.01619 | $0.01764 | $56.08 | $10,633.77 |
| 2014-05-21 | $0.01764 | $0.01847 | $0.01473 | $0.01477 | $142.86 | $8,932.19 |
| 2014-05-22 | $0.01478 | $0.01970 | $0.01474 | $0.01898 | $91.87 | $11,525.03 |
| 2014-05-23 | $0.01902 | $0.01953 | $0.01875 | $0.01880 | $39.98 | $11,451.62 |
| 2014-05-24 | $0.01883 | $0.01939 | $0.01865 | $0.01893 | $37.99 | $11,531.07 |
| 2014-05-25 | $0.01893 | $0.02231 | $0.01893 | $0.02064 | $103.09 | $12,575.36 |
| 2014-05-26 | $0.02171 | $0.02475 | $0.02043 | $0.02100 | $147.92 | $12,796.71 |
| 2014-05-27 | $0.02097 | $0.02224 | $0.01996 | $0.02088 | $81.42 | $12,722.14 |
| 2014-05-28 | $0.02087 | $0.02111 | $0.02032 | $0.02077 | $109.47 | $12,657.13 |
| 2014-05-29 | $0.02078 | $0.02190 | $0.02022 | $0.02107 | $98.22 | $12,836.19 |
| 2014-05-30 | $0.02107 | $0.02325 | $0.02107 | $0.02313 | $67.70 | $14,092.51 |
| 2014-05-31 | $0.02314 | $0.02445 | $0.02201 | $0.02326 | $52.89 | $14,169.76 |