CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05834 | $0.06121 | $0.05691 | $0.06036 | $247.57 | $284,758 |
| 2019-10-02 | $0.06036 | $0.06056 | $0.05823 | $0.05941 | $160.73 | $280,293 |
| 2019-10-03 | $0.05938 | $0.05958 | $0.05572 | $0.05754 | $159.57 | $271,472 |
| 2019-10-04 | $0.05753 | $0.06088 | $0.05552 | $0.06052 | $4,883.10 | $285,535 |
| 2019-10-05 | $0.06052 | $0.06062 | $0.05916 | $0.05982 | $8,790.67 | $282,231 |
| 2019-10-06 | $0.05981 | $0.06003 | $0.05761 | $0.05857 | $8,869.44 | $276,336 |
| 2019-10-07 | $0.05849 | $0.09265 | $0.05621 | $0.08255 | $17,280.05 | $389,465 |
| 2019-10-08 | $0.08252 | $0.08311 | $0.05242 | $0.07386 | $15,401.08 | $348,471 |
| 2019-10-09 | $0.07386 | $0.09021 | $0.05350 | $0.06330 | $12,817.41 | $298,647 |
| 2019-10-10 | $0.06331 | $0.08381 | $0.05443 | $0.07200 | $14,595.33 | $339,676 |
| 2019-10-11 | $0.07176 | $0.07314 | $0.06505 | $0.06718 | $13,516.72 | $316,930 |
| 2019-10-12 | $0.06749 | $0.06840 | $0.05924 | $0.06306 | $12,952.27 | $297,521 |
| 2019-10-13 | $0.06304 | $0.06357 | $0.05191 | $0.06076 | $12,259.86 | $286,645 |
| 2019-10-14 | $0.06076 | $0.06944 | $0.05438 | $0.06630 | $13,417.65 | $312,817 |
| 2019-10-15 | $0.06635 | $0.06720 | $0.06313 | $0.06668 | $13,325.16 | $314,584 |
| 2019-10-16 | $0.06591 | $0.07357 | $0.05186 | $0.05964 | $12,289.45 | $281,363 |
| 2019-10-17 | $0.05949 | $0.06840 | $0.04349 | $0.05015 | $10,008.10 | $236,600 |
| 2019-10-18 | $0.05015 | $0.05037 | $0.04551 | $0.04656 | $6,728.84 | $219,677 |
| 2019-10-19 | $0.04655 | $0.04662 | $0.03943 | $0.03991 | $8,269.91 | $188,315 |
| 2019-10-20 | $0.03992 | $0.05246 | $0.03932 | $0.04845 | $9,901.02 | $228,577 |
| 2019-10-21 | $0.04845 | $0.04945 | $0.04135 | $0.04300 | $8,787.63 | $202,885 |
| 2019-10-22 | $0.04301 | $0.08545 | $0.03684 | $0.05211 | $11,319.43 | $245,830 |
| 2019-10-23 | $0.05211 | $0.07998 | $0.04834 | $0.05535 | $12,043.61 | $261,156 |
| 2019-10-24 | $0.05535 | $0.05560 | $0.05308 | $0.05528 | $11,129.49 | $260,786 |
| 2019-10-25 | $0.05528 | $0.06138 | $0.05482 | $0.06028 | $12,337.31 | $284,418 |
| 2019-10-26 | $0.06060 | $0.07748 | $0.05252 | $0.07565 | $15,344.73 | $356,920 |
| 2019-10-27 | $0.07562 | $0.1289 | $0.07447 | $0.1257 | $21,476.77 | $593,075 |
| 2019-10-28 | $0.1256 | $0.1274 | $0.06799 | $0.08907 | $22,581.07 | $420,249 |
| 2019-10-29 | $0.08836 | $0.1233 | $0.07896 | $0.1052 | $24,573.91 | $496,382 |
| 2019-10-30 | $0.1056 | $0.1175 | $0.07170 | $0.09201 | $22,140.46 | $434,113 |
| 2019-10-31 | $0.09193 | $0.09216 | $0.07577 | $0.08313 | $18,108.47 | $395,689 |