CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04538 | $0.05330 | $0.04042 | $0.05022 | $327.14 | $231,900 |
| 2019-04-02 | $0.05029 | $0.05947 | $0.04797 | $0.05164 | $156.21 | $238,456 |
| 2019-04-03 | $0.05166 | $0.05322 | $0.04765 | $0.04831 | $132.33 | $223,109 |
| 2019-04-04 | $0.04834 | $0.04947 | $0.04401 | $0.04644 | $116.32 | $214,441 |
| 2019-04-05 | $0.04643 | $0.04978 | $0.02554 | $0.04189 | $317.32 | $193,445 |
| 2019-04-06 | $0.04190 | $0.04351 | $0.03579 | $0.03616 | $425.14 | $166,972 |
| 2019-04-07 | $0.03612 | $0.03784 | $0.03482 | $0.03499 | $404.60 | $161,596 |
| 2019-04-08 | $0.03574 | $0.03785 | $0.03375 | $0.03405 | $133.13 | $157,227 |
| 2019-04-09 | $0.03405 | $0.03661 | $0.02690 | $0.03645 | $258.30 | $168,307 |
| 2019-04-10 | $0.03644 | $0.03651 | $0.03345 | $0.03470 | $151.59 | $160,238 |
| 2019-04-11 | $0.03472 | $0.03551 | $0.03289 | $0.03381 | $143.91 | $156,137 |
| 2019-04-12 | $0.03380 | $0.03631 | $0.03088 | $0.03450 | $211.60 | $159,320 |
| 2019-04-13 | $0.03450 | $0.03623 | $0.03358 | $0.03419 | $182.59 | $157,896 |
| 2019-04-14 | $0.03419 | $0.05532 | $0.03235 | $0.03707 | $375.88 | $171,207 |
| 2019-04-15 | $0.03707 | $0.03879 | $0.03468 | $0.03488 | $291.85 | $161,097 |
| 2019-04-16 | $0.03488 | $0.03506 | $0.03169 | $0.03401 | $122.05 | $157,034 |
| 2019-04-17 | $0.03398 | $0.03678 | $0.03302 | $0.03462 | $151.66 | $159,890 |
| 2019-04-18 | $0.03567 | $0.03626 | $0.03408 | $0.03530 | $124.94 | $162,993 |
| 2019-04-19 | $0.03529 | $0.03616 | $0.03141 | $0.03187 | $201.18 | $147,172 |
| 2019-04-20 | $0.03187 | $0.03713 | $0.03144 | $0.03418 | $194.16 | $157,824 |
| 2019-04-21 | $0.03419 | $0.04322 | $0.03388 | $0.03569 | $342.92 | $164,820 |
| 2019-04-22 | $0.03567 | $0.03637 | $0.03490 | $0.03593 | $141.91 | $165,932 |
| 2019-04-23 | $0.03594 | $0.03876 | $0.03557 | $0.03653 | $200.65 | $168,704 |
| 2019-04-24 | $0.03637 | $0.03683 | $0.03557 | $0.03581 | $125.11 | $165,351 |
| 2019-04-25 | $0.03581 | $0.03815 | $0.03017 | $0.03186 | $170.24 | $147,146 |
| 2019-04-26 | $0.03197 | $0.03484 | $0.03043 | $0.03240 | $128.02 | $149,604 |
| 2019-04-27 | $0.03242 | $0.03724 | $0.03049 | $0.03651 | $147.55 | $168,617 |
| 2019-04-28 | $0.03650 | $0.03783 | $0.03287 | $0.03592 | $184.15 | $165,857 |
| 2019-04-29 | $0.03594 | $0.03823 | $0.03240 | $0.03308 | $123.78 | $152,757 |
| 2019-04-30 | $0.03308 | $0.03785 | $0.03205 | $0.03705 | $164.71 | $171,108 |