Cross Finance CRP
Xếp hạng #?
14:21:58 14/06/2021
Cross Finance (CRP)
Không theo dõi
Lịch sử giá Cross Finance (CRP) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0003053 | $0.0003090 | $0.0002380 | $0.0002679 | $115,501 | $0 |
| 2021-02-02 | $0.0002677 | $0.0003314 | $0.0001697 | $0.0002202 | $115,029 | $0 |
| 2021-02-03 | $0.0002202 | $0.0002236 | $0.00007442 | $0.0001691 | $117,846 | $0 |
| 2021-02-04 | $0.0001690 | $0.0003019 | $0.0001357 | $0.0002984 | $126,195 | $0 |
| 2021-02-05 | $0.0002995 | $0.0009740 | $0.0002846 | $0.0007190 | $152,270 | $0 |
| 2021-02-06 | $0.0007190 | $0.002014 | $0.0005370 | $0.001391 | $165,629 | $0 |
| 2021-02-07 | $0.001391 | $0.003968 | $0.001391 | $0.002950 | $162,952 | $0 |
| 2021-02-08 | $0.002950 | $0.004126 | $0.002096 | $0.002485 | $189,885 | $0 |
| 2021-02-09 | $0.002486 | $0.006284 | $0.002101 | $0.005921 | $265,394 | $0 |
| 2021-02-10 | $0.005920 | $0.007070 | $0.002972 | $0.005874 | $322,874 | $0 |
| 2021-02-11 | $0.005871 | $0.009915 | $0.003645 | $0.009915 | $315,842 | $0 |
| 2021-02-12 | $0.009917 | $0.01874 | $0.006779 | $0.01649 | $362,076 | $0 |
| 2021-02-13 | $0.01649 | $0.03782 | $0.01534 | $0.02019 | $374,050 | $0 |
| 2021-02-14 | $0.02021 | $0.02772 | $0.006208 | $0.009721 | $390,801 | $0 |
| 2021-02-15 | $0.009714 | $0.01353 | $0.009014 | $0.01081 | $374,574 | $0 |
| 2021-02-16 | $0.01081 | $0.01097 | $0.007195 | $0.007703 | $373,928 | $0 |
| 2021-02-17 | $0.007686 | $0.008754 | $0.001138 | $0.004435 | $480,562 | $0 |
| 2021-02-18 | $0.004438 | $0.005412 | $0.004433 | $0.005320 | $573,323 | $0 |
| 2021-02-19 | $0.005323 | $0.009148 | $0.005323 | $0.009108 | $982,222 | $0 |
| 2021-02-20 | $0.009112 | $0.009113 | $0.006259 | $0.006940 | $743,589 | $0 |
| 2021-02-21 | $0.006941 | $0.008332 | $0.006852 | $0.008001 | $866,106 | $0 |
| 2021-02-22 | $0.008000 | $0.008001 | $0.006379 | $0.007251 | $780,188 | $0 |
| 2021-02-23 | $0.007251 | $0.007280 | $0.005283 | $0.006170 | $663,601 | $0 |
| 2021-02-24 | $0.006179 | $0.007573 | $0.005873 | $0.006897 | $742,151 | $0 |
| 2021-02-25 | $0.006899 | $0.007145 | $0.006396 | $0.006396 | $690,052 | $0 |
| 2021-02-26 | $0.006390 | $0.006431 | $0.005585 | $0.005980 | $644,014 | $0 |
| 2021-02-27 | $0.005982 | $0.006384 | $0.005982 | $0.006065 | $654,072 | $0 |
| 2021-02-28 | $0.006063 | $0.006139 | $0.005319 | $0.005713 | $615,952 | $0 |