CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04695 | $0.05077 | $0.04052 | $0.04824 | $288.56 | $222,749 |
| 2019-06-02 | $0.04824 | $0.05438 | $0.04220 | $0.04688 | $187.89 | $216,477 |
| 2019-06-03 | $0.04688 | $0.05077 | $0.04013 | $0.04439 | $300.94 | $205,013 |
| 2019-06-04 | $0.04434 | $0.05589 | $0.03912 | $0.04511 | $353.13 | $208,316 |
| 2019-06-05 | $0.04511 | $0.05425 | $0.04319 | $0.04853 | $183.62 | $224,102 |
| 2019-06-06 | $0.04853 | $0.05478 | $0.04497 | $0.04842 | $239.28 | $223,611 |
| 2019-06-07 | $0.04843 | $0.05355 | $0.04154 | $0.04655 | $269.66 | $214,977 |
| 2019-06-08 | $0.04654 | $0.04821 | $0.04174 | $0.04674 | $257.09 | $215,865 |
| 2019-06-09 | $0.04674 | $0.04743 | $0.03879 | $0.04006 | $228.71 | $184,984 |
| 2019-06-10 | $0.03996 | $0.04706 | $0.03954 | $0.04020 | $218.28 | $185,629 |
| 2019-06-11 | $0.04024 | $0.04208 | $0.03176 | $0.03890 | $581.55 | $179,648 |
| 2019-06-12 | $0.03898 | $0.04085 | $0.03627 | $0.03956 | $229.21 | $182,700 |
| 2019-06-13 | $0.04049 | $0.04067 | $0.03674 | $0.03854 | $195.34 | $177,984 |
| 2019-06-14 | $0.03857 | $0.04173 | $0.03700 | $0.04129 | $234.96 | $190,673 |
| 2019-06-15 | $0.04191 | $0.04280 | $0.03448 | $0.03687 | $378.64 | $170,248 |
| 2019-06-16 | $0.03687 | $0.03898 | $0.03594 | $0.03649 | $294.04 | $168,511 |
| 2019-06-17 | $0.03649 | $0.03855 | $0.03647 | $0.03740 | $218.12 | $172,708 |
| 2019-06-18 | $0.03738 | $0.03860 | $0.03609 | $0.03633 | $673.39 | $167,785 |
| 2019-06-19 | $0.03636 | $0.03763 | $0.03632 | $0.03718 | $260.86 | $171,678 |
| 2019-06-20 | $0.03717 | $0.03882 | $0.03697 | $0.03810 | $288.93 | $175,943 |
| 2019-06-21 | $0.03813 | $0.04164 | $0.03812 | $0.04164 | $298.82 | $192,284 |
| 2019-06-22 | $0.04176 | $0.04620 | $0.04049 | $0.04401 | $244.24 | $203,248 |
| 2019-06-23 | $0.04402 | $0.04573 | $0.04059 | $0.04194 | $369.92 | $193,693 |
| 2019-06-24 | $0.04194 | $0.04391 | $0.04025 | $0.04057 | $229.12 | $187,331 |
| 2019-06-25 | $0.04056 | $0.04319 | $0.04053 | $0.04315 | $187.76 | $199,267 |
| 2019-06-26 | $0.04315 | $0.04959 | $0.04298 | $0.04675 | $393.09 | $215,910 |
| 2019-06-27 | $0.04675 | $0.04786 | $0.03816 | $0.04074 | $305.99 | $188,138 |
| 2019-06-28 | $0.04081 | $0.04557 | $0.03978 | $0.04545 | $383.07 | $209,870 |
| 2019-06-29 | $0.04548 | $0.04549 | $0.04206 | $0.04379 | $390.64 | $202,238 |
| 2019-06-30 | $0.04376 | $0.04468 | $0.03957 | $0.03957 | $257.75 | $182,733 |