Cross Finance CRP
Xếp hạng #?
14:21:58 14/06/2021
Cross Finance (CRP)
Không theo dõi
Lịch sử giá Cross Finance (CRP) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.008234 | $0.009170 | $0.008227 | $0.009162 | $970,856 | $0 |
| 2021-04-02 | $0.009160 | $0.009676 | $0.009110 | $0.009237 | $978,787 | $0 |
| 2021-04-03 | $0.009252 | $0.009652 | $0.008922 | $0.008928 | $946,008 | $0 |
| 2021-04-04 | $0.008926 | $0.009688 | $0.008907 | $0.009610 | $1,018,293 | $0 |
| 2021-04-05 | $0.009606 | $0.01036 | $0.009332 | $0.01009 | $1,068,728 | $0 |
| 2021-04-06 | $0.01009 | $0.01104 | $0.009973 | $0.01099 | $1,164,444 | $0 |
| 2021-04-07 | $0.01099 | $0.01107 | $0.01010 | $0.01028 | $1,089,732 | $0 |
| 2021-04-08 | $0.01028 | $0.01129 | $0.01016 | $0.01126 | $1,192,664 | $0 |
| 2021-04-09 | $0.01125 | $0.01194 | $0.01108 | $0.01181 | $1,251,869 | $0 |
| 2021-04-10 | $0.01181 | $0.01252 | $0.01153 | $0.01249 | $1,323,540 | $0 |
| 2021-04-11 | $0.01250 | $0.01321 | $0.004802 | $0.01317 | $1,395,898 | $0 |
| 2021-04-12 | $0.01318 | $0.01634 | $0.01282 | $0.01622 | $1,718,469 | $0 |
| 2021-04-13 | $0.01622 | $0.01626 | $0.01468 | $0.01469 | $1,573,197 | $0 |
| 2021-04-14 | $0.01468 | $0.01510 | $0.01428 | $0.01452 | $1,538,027 | $0 |
| 2021-04-15 | $0.01454 | $0.01503 | $0.01437 | $0.01471 | $1,558,648 | $0 |
| 2021-04-16 | $0.01471 | $0.01482 | $0.01387 | $0.01394 | $1,477,179 | $0 |
| 2021-04-17 | $0.01394 | $0.01437 | $0.01389 | $0.01397 | $1,479,836 | $0 |
| 2021-04-18 | $0.01395 | $0.01405 | $0.01225 | $0.01286 | $1,362,919 | $0 |
| 2021-04-19 | $0.01286 | $0.01376 | $0.01254 | $0.01372 | $1,468,209 | $0 |
| 2021-04-20 | $0.01373 | $0.01530 | $0.004207 | $0.01530 | $1,621,198 | $0 |
| 2021-04-21 | $0.01531 | $0.01600 | $0.01454 | $0.01500 | $1,589,821 | $0 |
| 2021-04-22 | $0.01500 | $0.01648 | $0.01378 | $0.01402 | $1,485,683 | $0 |
| 2021-04-23 | $0.01402 | $0.01431 | $0.01255 | $0.01428 | $0 | $0 |
| 2021-04-24 | $0.01429 | $0.01430 | $0.01322 | $0.01355 | $0 | $0 |
| 2021-04-25 | $0.01355 | $0.01416 | $0.01316 | $0.01384 | $0 | $0 |
| 2021-04-26 | $0.01387 | $0.01494 | $0.01381 | $0.01444 | $0 | $0 |
| 2021-04-27 | $0.01447 | $0.01574 | $0.01429 | $0.01551 | $0 | $0 |
| 2021-04-28 | $0.01547 | $0.01586 | $0.01487 | $0.01527 | $0 | $0 |
| 2021-04-29 | $0.01527 | $0.01654 | $0.01513 | $0.01623 | $0 | $0 |
| 2021-04-30 | $0.01622 | $0.01713 | $0.01579 | $0.01693 | $0 | $0 |