CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03957 | $0.04092 | $0.03690 | $0.03864 | $248.23 | $178,452 |
| 2019-07-02 | $0.03865 | $0.04002 | $0.03550 | $0.03958 | $289.44 | $182,769 |
| 2019-07-03 | $0.03958 | $0.04341 | $0.03958 | $0.04336 | $239.28 | $200,250 |
| 2019-07-04 | $0.04337 | $0.04369 | $0.04097 | $0.04111 | $339.13 | $189,844 |
| 2019-07-05 | $0.04110 | $0.04455 | $0.03973 | $0.03998 | $353.48 | $184,625 |
| 2019-07-06 | $0.04040 | $0.04295 | $0.03655 | $0.03688 | $167.31 | $170,333 |
| 2019-07-07 | $0.03688 | $0.03821 | $0.03495 | $0.03788 | $1.17 | $174,946 |
| 2019-07-08 | $0.03788 | $0.03868 | $0.01692 | $0.03524 | $274.74 | $162,729 |
| 2019-07-09 | $0.03525 | $0.04434 | $0.03398 | $0.03705 | $321.33 | $171,117 |
| 2019-07-10 | $0.03705 | $0.04315 | $0.03544 | $0.03763 | $325.77 | $173,754 |
| 2019-07-11 | $0.03763 | $0.04179 | $0.03433 | $0.03800 | $331.28 | $175,495 |
| 2019-07-12 | $0.03894 | $0.03953 | $0.02378 | $0.02717 | $213.55 | $125,454 |
| 2019-07-13 | $0.02552 | $0.03069 | $0.02236 | $0.02355 | $238.03 | $108,737 |
| 2019-07-14 | $0.02356 | $0.02652 | $0.02273 | $0.02579 | $237.67 | $119,100 |
| 2019-07-15 | $0.02581 | $0.02783 | $0.02160 | $0.02607 | $340.74 | $120,383 |
| 2019-07-16 | $0.02604 | $0.03120 | $0.02273 | $0.02530 | $305.77 | $116,845 |
| 2019-07-17 | $0.02450 | $0.02823 | $0.02250 | $0.02565 | $161.28 | $118,444 |
| 2019-07-18 | $0.02566 | $0.03069 | $0.02467 | $0.02855 | $223.25 | $131,833 |
| 2019-07-19 | $0.02855 | $0.03028 | $0.02297 | $0.02505 | $279.27 | $115,673 |
| 2019-07-20 | $0.02505 | $0.02688 | $0.02113 | $0.02371 | $326.40 | $109,504 |
| 2019-07-21 | $0.02371 | $0.02447 | $0.005100 | $0.01440 | $1,308.35 | $66,501.77 |
| 2019-07-22 | $0.01070 | $0.03167 | $0.01051 | $0.01475 | $2,632.43 | $68,124.87 |
| 2019-07-23 | $0.01475 | $0.01771 | $0.01331 | $0.01649 | $469.44 | $76,145.29 |
| 2019-07-24 | $0.01649 | $0.01649 | $0.01227 | $0.01243 | $243.66 | $57,390.66 |
| 2019-07-25 | $0.01242 | $0.01458 | $0.01141 | $0.01168 | $167.84 | $53,949.74 |
| 2019-07-26 | $0.01168 | $0.01433 | $0.01070 | $0.01182 | $1,136.10 | $54,566.33 |
| 2019-07-27 | $0.01182 | $0.01312 | $0.009389 | $0.009389 | $285.71 | $43,359.05 |
| 2019-07-28 | $0.009380 | $0.01172 | $0.009329 | $0.01153 | $260.08 | $53,260.92 |
| 2019-07-29 | $0.01154 | $0.01210 | $0.009726 | $0.01210 | $300.23 | $55,887.27 |
| 2019-07-30 | $0.01210 | $0.01212 | $0.01132 | $0.01182 | $253.08 | $54,575.13 |
| 2019-07-31 | $0.01181 | $0.01263 | $0.01163 | $0.01240 | $235.48 | $57,248.36 |