CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.08300 | $0.08313 | $0.04022 | $0.06940 | $15,587.47 | $330,610 |
| 2019-11-02 | $0.06940 | $0.06973 | $0.04892 | $0.05423 | $12,353.21 | $258,358 |
| 2019-11-03 | $0.05423 | $0.05555 | $0.05263 | $0.05550 | $11,928.95 | $264,396 |
| 2019-11-04 | $0.05543 | $0.07378 | $0.05271 | $0.07354 | $18,135.84 | $350,346 |
| 2019-11-05 | $0.07354 | $0.07390 | $0.05065 | $0.05087 | $16,025.27 | $242,323 |
| 2019-11-06 | $0.05086 | $0.05831 | $0.04594 | $0.05494 | $18,331.92 | $261,708 |
| 2019-11-07 | $0.05491 | $0.08561 | $0.05052 | $0.07537 | $19,336.99 | $359,074 |
| 2019-11-08 | $0.07522 | $0.07818 | $0.05363 | $0.05384 | $18,593.11 | $256,497 |
| 2019-11-09 | $0.05384 | $0.07380 | $0.05362 | $0.05480 | $15,884.80 | $261,050 |
| 2019-11-10 | $0.05479 | $0.07393 | $0.04045 | $0.06099 | $16,883.24 | $290,534 |
| 2019-11-11 | $0.06083 | $0.06373 | $0.05731 | $0.06034 | $13,422.85 | $287,478 |
| 2019-11-12 | $0.06027 | $0.06027 | $0.04583 | $0.04668 | $7,478.33 | $222,367 |
| 2019-11-13 | $0.04669 | $0.04717 | $0.03602 | $0.04018 | $5,869.85 | $191,404 |
| 2019-11-14 | $0.04013 | $0.04046 | $0.03240 | $0.03506 | $4,626.69 | $167,000 |
| 2019-11-15 | $0.03511 | $0.03617 | $0.02689 | $0.03136 | $5,011.39 | $149,376 |
| 2019-11-16 | $0.03136 | $0.03417 | $0.02640 | $0.03237 | $6,958.50 | $154,188 |
| 2019-11-17 | $0.03237 | $0.03243 | $0.02345 | $0.02345 | $3,426.60 | $111,737 |
| 2019-11-18 | $0.02346 | $0.03439 | $0.02316 | $0.03190 | $6,371.19 | $151,977 |
| 2019-11-19 | $0.03190 | $0.03226 | $0.02557 | $0.03084 | $5,212.33 | $146,899 |
| 2019-11-20 | $0.03084 | $0.03347 | $0.03019 | $0.03095 | $4,944.32 | $147,458 |
| 2019-11-21 | $0.03092 | $0.03397 | $0.03069 | $0.03234 | $7,750.51 | $154,051 |
| 2019-11-22 | $0.03234 | $0.03288 | $0.02771 | $0.03036 | $6,136.91 | $144,646 |
| 2019-11-23 | $0.03016 | $0.03036 | $0.02720 | $0.02964 | $4,281.90 | $141,203 |
| 2019-11-24 | $0.02966 | $0.03065 | $0.02659 | $0.02659 | $4,633.42 | $126,671 |
| 2019-11-25 | $0.02653 | $0.03041 | $0.01960 | $0.02874 | $4,851.33 | $136,933 |
| 2019-11-26 | $0.02872 | $0.02974 | $0.02258 | $0.02489 | $4,488.36 | $118,579 |
| 2019-11-27 | $0.02462 | $0.02812 | $0.01843 | $0.02800 | $6,491.23 | $133,376 |
| 2019-11-28 | $0.02801 | $0.02834 | $0.01074 | $0.01506 | $5,529.06 | $71,726.36 |
| 2019-11-29 | $0.01504 | $0.01880 | $0.01088 | $0.01756 | $9,020.16 | $83,633.60 |
| 2019-11-30 | $0.01756 | $0.01757 | $0.01314 | $0.01314 | $11,027.48 | $62,583.58 |