Cross Finance CRP
Xếp hạng #?
14:21:58 14/06/2021
Cross Finance (CRP)
Không theo dõi
Lịch sử giá Cross Finance (CRP) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.09948 | $0.1081 | $0.08415 | $0.09968 | $44,808.93 | $0 |
| 2020-11-02 | $0.09968 | $0.1047 | $0.05546 | $0.08326 | $46,067.20 | $0 |
| 2020-11-03 | $0.08326 | $0.09112 | $0.06338 | $0.08667 | $45,839.17 | $0 |
| 2020-11-04 | $0.08667 | $0.09113 | $0.06907 | $0.07925 | $48,138.01 | $0 |
| 2020-11-05 | $0.07925 | $0.08823 | $0.07004 | $0.07147 | $0 | $0 |
| 2020-11-06 | $0.07147 | $0.08146 | $0.06204 | $0.06685 | $0 | $0 |
| 2020-11-07 | $0.06687 | $0.07597 | $0.05118 | $0.05266 | $0 | $0 |
| 2020-11-08 | $0.05264 | $0.05547 | $0.04711 | $0.04917 | $0 | $0 |
| 2020-11-09 | $0.04925 | $0.04926 | $0.01186 | $0.01265 | $0 | $0 |
| 2020-11-10 | $0.01265 | $0.01319 | $0.009716 | $0.009753 | $0 | $0 |
| 2020-11-11 | $0.009758 | $0.009925 | $0.008772 | $0.008791 | $0 | $0 |
| 2020-11-12 | $0.008790 | $0.009248 | $0.003379 | $0.004178 | $0 | $0 |
| 2020-11-13 | $0.004179 | $0.005097 | $0.003935 | $0.004926 | $0 | $0 |
| 2020-11-14 | $0.004923 | $0.006304 | $0.004867 | $0.006197 | $0 | $0 |
| 2020-11-15 | $0.006198 | $0.008002 | $0.006028 | $0.007874 | $0 | $0 |
| 2020-11-16 | $0.007878 | $0.008020 | $0.007170 | $0.007637 | $0 | $0 |
| 2020-11-17 | $0.007546 | $0.007644 | $0.007196 | $0.007262 | $0 | $0 |
| 2020-11-18 | $0.007252 | $0.008222 | $0.007045 | $0.008134 | $0 | $0 |
| 2020-11-19 | $0.008133 | $0.008133 | $0.007369 | $0.007566 | $0 | $0 |
| 2020-11-20 | $0.007561 | $0.009262 | $0.007260 | $0.007377 | $0 | $0 |
| 2020-11-21 | $0.007375 | $0.008433 | $0.007375 | $0.008293 | $0 | $0 |
| 2020-11-22 | $0.008285 | $0.008424 | $0.006744 | $0.006744 | $0 | $0 |
| 2020-11-23 | $0.006733 | $0.006868 | $0.006348 | $0.006464 | $0 | $0 |
| 2020-11-24 | $0.006475 | $0.009458 | $0.006463 | $0.008489 | $0 | $0 |
| 2020-11-25 | $0.008492 | $0.008878 | $0.007516 | $0.007773 | $0 | $0 |
| 2020-11-26 | $0.007770 | $0.007906 | $0.006316 | $0.006809 | $0 | $0 |
| 2020-11-27 | $0.006810 | $0.007807 | $0.006783 | $0.006950 | $0 | $0 |
| 2020-11-28 | $0.006949 | $0.007278 | $0.006155 | $0.006773 | $0 | $0 |
| 2020-11-29 | $0.006770 | $0.007041 | $0.006284 | $0.006608 | $0 | $0 |
| 2020-11-30 | $0.006608 | $0.006835 | $0.005130 | $0.005366 | $0 | $0 |