CraftCoin CRC
Xếp hạng #?
00:14:03 17/05/2016
CraftCoin (CRC)
Không hoạt động
Lịch sử giá CraftCoin (CRC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02326 | $0.02413 | $0.02253 | $0.02269 | $216.41 | $13,823.27 |
| 2014-06-02 | $0.02267 | $0.02396 | $0.02227 | $0.02378 | $32.39 | $14,489.82 |
| 2014-06-03 | $0.02378 | $0.02523 | $0.02343 | $0.02404 | $140.32 | $14,647.19 |
| 2014-06-04 | $0.02401 | $0.02407 | $0.02247 | $0.02310 | $28.54 | $14,076.91 |
| 2014-06-05 | $0.02309 | $0.02449 | $0.02305 | $0.02371 | $80.87 | $14,447.41 |
| 2014-06-06 | $0.02373 | $0.02478 | $0.02348 | $0.02353 | $63.31 | $14,338.17 |
| 2014-06-07 | $0.02353 | $0.02366 | $0.02322 | $0.02358 | $14.06 | $14,365.10 |
| 2014-06-08 | $0.02359 | $0.02372 | $0.02248 | $0.02253 | $68.72 | $13,724.02 |
| 2014-06-09 | $0.02251 | $0.02378 | $0.01493 | $0.01506 | $93.13 | $9,175.93 |
| 2014-06-10 | $0.01508 | $0.02284 | $0.01503 | $0.02044 | $122.16 | $12,455.70 |
| 2014-06-11 | $0.02044 | $0.02044 | $0.01559 | $0.01583 | $85.55 | $9,642.03 |
| 2014-06-12 | $0.01584 | $0.01690 | $0.01434 | $0.01468 | $26.06 | $8,943.92 |
| 2014-06-13 | $0.01465 | $0.01606 | $0.01192 | $0.01298 | $549.72 | $7,905.60 |
| 2014-06-14 | $0.01299 | $0.01494 | $0.01222 | $0.01271 | $30.50 | $7,742.38 |
| 2014-06-15 | $0.01268 | $0.01439 | $0.01114 | $0.01380 | $605.62 | $8,405.69 |
| 2014-06-16 | $0.01383 | $0.01553 | $0.01379 | $0.01381 | $322.87 | $8,413.92 |
| 2014-06-17 | $0.01380 | $0.01489 | $0.01378 | $0.01466 | $142.49 | $8,932.71 |
| 2014-06-18 | $0.01463 | $0.01531 | $0.01225 | $0.01531 | $88.01 | $9,330.69 |
| 2014-06-19 | $0.01532 | $0.01533 | $0.01513 | $0.01520 | $64.03 | $9,263.61 |
| 2014-06-21 | $0.01550 | $0.01733 | $0.01465 | $0.01466 | $64.37 | $8,932.28 |
| 2014-06-22 | $0.01468 | $0.01493 | $0.01465 | $0.01486 | $36.62 | $9,051.58 |
| 2014-06-23 | $0.01485 | $0.02031 | $0.01467 | $0.01543 | $89.92 | $9,400.08 |
| 2014-06-24 | $0.01553 | $0.01958 | $0.01536 | $0.01755 | $75.19 | $10,694.05 |
| 2014-06-25 | $0.01754 | $0.01792 | $0.01495 | $0.01567 | $61.87 | $9,544.85 |
| 2014-06-26 | $0.01968 | $0.02837 | $0.01796 | $0.01861 | $90.43 | $11,337.32 |
| 2014-06-27 | $0.01862 | $0.01892 | $0.01525 | $0.01732 | $335.69 | $10,552.95 |
| 2014-06-28 | $0.01861 | $0.01864 | $0.01673 | $0.01773 | $875.01 | $10,804.39 |
| 2014-06-29 | $0.01771 | $0.01785 | $0.01705 | $0.01738 | $107.27 | $10,590.30 |
| 2014-06-30 | $0.01739 | $0.01946 | $0.01674 | $0.01678 | $60.86 | $10,220.83 |