CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.05329 | $0.1641 | $0.04898 | $0.1108 | $3,783.16 | $522,565 |
| 2019-09-02 | $0.1108 | $0.1401 | $0.06064 | $0.1051 | $2,011.93 | $495,915 |
| 2019-09-03 | $0.1004 | $0.1075 | $0.06171 | $0.06720 | $404.72 | $317,059 |
| 2019-09-04 | $0.06720 | $0.1155 | $0.06109 | $0.07759 | $690.81 | $366,073 |
| 2019-09-05 | $0.07760 | $0.1210 | $0.07489 | $0.08081 | $874.11 | $381,266 |
| 2019-09-06 | $0.08081 | $0.1603 | $0.07982 | $0.09894 | $1,881.49 | $466,810 |
| 2019-09-07 | $0.09436 | $0.1554 | $0.08451 | $0.1048 | $1,374.17 | $494,614 |
| 2019-09-08 | $0.1052 | $0.1390 | $0.09075 | $0.09913 | $854.08 | $467,710 |
| 2019-09-09 | $0.09913 | $0.1019 | $0.07857 | $0.08387 | $496.64 | $395,683 |
| 2019-09-10 | $0.08384 | $0.09427 | $0.06565 | $0.08761 | $1,615.78 | $413,347 |
| 2019-09-11 | $0.08761 | $0.08761 | $0.06254 | $0.07925 | $456.55 | $373,912 |
| 2019-09-12 | $0.07928 | $0.08930 | $0.06254 | $0.08243 | $1,181.24 | $388,920 |
| 2019-09-13 | $0.08243 | $0.08309 | $0.07061 | $0.07479 | $273.32 | $352,859 |
| 2019-09-14 | $0.07479 | $0.07516 | $0.05742 | $0.06078 | $203.80 | $286,748 |
| 2019-09-15 | $0.06078 | $0.09584 | $0.06025 | $0.07968 | $664.05 | $375,911 |
| 2019-09-16 | $0.07967 | $0.09262 | $0.06238 | $0.08070 | $4,435.36 | $380,719 |
| 2019-09-17 | $0.08070 | $0.08083 | $0.06464 | $0.06940 | $14,315.54 | $327,425 |
| 2019-09-18 | $0.06937 | $0.07058 | $0.06506 | $0.06872 | $13,872.07 | $324,209 |
| 2019-09-19 | $0.06877 | $0.07301 | $0.05892 | $0.07210 | $14,584.69 | $340,165 |
| 2019-09-20 | $0.07221 | $0.07232 | $0.06193 | $0.06399 | $13,056.44 | $301,914 |
| 2019-09-21 | $0.06396 | $0.08004 | $0.05934 | $0.07706 | $16,149.97 | $363,569 |
| 2019-09-22 | $0.07665 | $0.07848 | $0.06827 | $0.07181 | $13,526.89 | $338,786 |
| 2019-09-23 | $0.07181 | $0.07245 | $0.05757 | $0.06287 | $13,029.98 | $296,620 |
| 2019-09-24 | $0.06288 | $0.1474 | $0.05970 | $0.09208 | $20,770.19 | $434,420 |
| 2019-09-25 | $0.09211 | $0.1445 | $0.07210 | $0.1202 | $24,900.55 | $567,177 |
| 2019-09-26 | $0.1202 | $0.1203 | $0.05499 | $0.06625 | $11,135.86 | $312,582 |
| 2019-09-27 | $0.06625 | $0.08062 | $0.05841 | $0.06809 | $10,926.43 | $321,266 |
| 2019-09-28 | $0.06794 | $0.06916 | $0.05583 | $0.06244 | $6,784.58 | $294,604 |
| 2019-09-29 | $0.06306 | $0.06314 | $0.05536 | $0.06113 | $8,439.80 | $288,388 |
| 2019-09-30 | $0.06063 | $0.06110 | $0.05274 | $0.05833 | $5,570.09 | $275,218 |