CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03705 | $0.04045 | $0.03460 | $0.03472 | $137.86 | $160,333 |
| 2019-05-02 | $0.03473 | $0.03918 | $0.03426 | $0.03579 | $166.63 | $165,254 |
| 2019-05-03 | $0.03578 | $0.03966 | $0.03566 | $0.03630 | $196.45 | $167,631 |
| 2019-05-04 | $0.03630 | $0.03699 | $0.03371 | $0.03436 | $154.77 | $158,678 |
| 2019-05-05 | $0.03436 | $0.03751 | $0.03377 | $0.03424 | $163.85 | $158,118 |
| 2019-05-06 | $0.03422 | $0.03650 | $0.03353 | $0.03435 | $147.92 | $158,609 |
| 2019-05-07 | $0.03434 | $0.03785 | $0.03402 | $0.03404 | $181.48 | $157,216 |
| 2019-05-08 | $0.03407 | $0.03742 | $0.03378 | $0.03688 | $177.51 | $170,325 |
| 2019-05-09 | $0.03688 | $0.03935 | $0.03638 | $0.03930 | $176.39 | $181,496 |
| 2019-05-10 | $0.03929 | $0.1055 | $0.03817 | $0.07814 | $2,114.11 | $360,850 |
| 2019-05-11 | $0.08345 | $0.09782 | $0.03873 | $0.04656 | $243.29 | $215,011 |
| 2019-05-12 | $0.04660 | $0.06165 | $0.04062 | $0.04085 | $150.81 | $188,624 |
| 2019-05-13 | $0.04085 | $0.07560 | $0.03960 | $0.05725 | $629.48 | $264,359 |
| 2019-05-14 | $0.05728 | $0.07085 | $0.04122 | $0.05364 | $249.43 | $247,690 |
| 2019-05-15 | $0.05361 | $0.06633 | $0.03634 | $0.03818 | $434.90 | $176,293 |
| 2019-05-16 | $0.03815 | $0.03957 | $0.03437 | $0.03523 | $245.58 | $162,673 |
| 2019-05-17 | $0.03513 | $0.03815 | $0.02778 | $0.02971 | $500.42 | $137,215 |
| 2019-05-18 | $0.02971 | $0.04562 | $0.02892 | $0.03425 | $261.74 | $158,186 |
| 2019-05-19 | $0.03427 | $0.04430 | $0.03356 | $0.04374 | $291.27 | $201,979 |
| 2019-05-20 | $0.04374 | $0.04917 | $0.03910 | $0.04067 | $387.96 | $187,810 |
| 2019-05-21 | $0.04052 | $0.05610 | $0.03982 | $0.04629 | $245.26 | $213,778 |
| 2019-05-22 | $0.04629 | $0.06242 | $0.03800 | $0.04399 | $345.86 | $203,140 |
| 2019-05-23 | $0.04393 | $0.05222 | $0.03652 | $0.04260 | $196.28 | $196,716 |
| 2019-05-24 | $0.04261 | $0.05166 | $0.04154 | $0.04889 | $230.19 | $225,760 |
| 2019-05-25 | $0.04889 | $0.04987 | $0.04196 | $0.04691 | $206.11 | $216,626 |
| 2019-05-26 | $0.04691 | $0.05312 | $0.04125 | $0.05312 | $286.62 | $245,301 |
| 2019-05-27 | $0.05314 | $0.06357 | $0.04320 | $0.05301 | $354.23 | $244,787 |
| 2019-05-28 | $0.05298 | $0.06204 | $0.04895 | $0.05716 | $280.25 | $263,941 |
| 2019-05-29 | $0.05534 | $0.05699 | $0.04197 | $0.04818 | $279.56 | $222,505 |
| 2019-05-30 | $0.04818 | $0.05931 | $0.04611 | $0.05636 | $304.45 | $260,268 |
| 2019-05-31 | $0.05636 | $0.06159 | $0.04446 | $0.04696 | $281.46 | $216,850 |