CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01314 | $0.01763 | $0.01227 | $0.01373 | $11,975.39 | $65,428.03 |
| 2019-12-02 | $0.01373 | $0.01645 | $0.01340 | $0.01612 | $14,150.76 | $76,791.14 |
| 2019-12-03 | $0.01612 | $0.07977 | $0.01352 | $0.04455 | $39,884.22 | $212,240 |
| 2019-12-04 | $0.04458 | $0.05281 | $0.04453 | $0.05168 | $52,200.53 | $246,182 |
| 2019-12-05 | $0.05168 | $0.05442 | $0.05127 | $0.05325 | $51,328.15 | $253,664 |
| 2019-12-06 | $0.05330 | $0.05498 | $0.04151 | $0.04165 | $49,159.55 | $198,396 |
| 2019-12-07 | $0.04167 | $0.04285 | $0.03208 | $0.03214 | $35,926.21 | $153,115 |
| 2019-12-08 | $0.03210 | $0.05380 | $0.03201 | $0.05355 | $53,715.72 | $255,085 |
| 2019-12-09 | $0.05351 | $0.07825 | $0.05262 | $0.07825 | $72,493.78 | $372,774 |
| 2019-12-10 | $0.07824 | $0.08777 | $0.07824 | $0.08762 | $81,409.75 | $417,408 |
| 2019-12-11 | $0.08764 | $0.08966 | $0.08696 | $0.08712 | $76,782.17 | $415,016 |
| 2019-12-12 | $0.08710 | $0.6539 | $0.03658 | $0.05530 | $63,542.11 | $263,451 |
| 2019-12-13 | $0.05529 | $0.06432 | $0.04427 | $0.04750 | $56,558.71 | $226,310 |
| 2019-12-14 | $0.04750 | $0.04762 | $0.04009 | $0.04202 | $56,879.68 | $200,160 |
| 2019-12-15 | $0.04202 | $0.04357 | $0.04018 | $0.04302 | $59,339.81 | $204,935 |
| 2019-12-16 | $0.04302 | $0.04304 | $0.01609 | $0.02784 | $40,286.96 | $132,633 |
| 2019-12-17 | $0.02784 | $0.04179 | $0.02261 | $0.03513 | $48,289.22 | $167,346 |
| 2019-12-18 | $0.03513 | $0.03686 | $0.02011 | $0.03585 | $83,082.58 | $170,780 |
| 2019-12-19 | $0.03585 | $0.07452 | $0.03528 | $0.06167 | $146,117 | $293,804 |
| 2019-12-20 | $0.06167 | $0.06173 | $0.05151 | $0.05213 | $124,547 | $248,365 |
| 2019-12-21 | $0.05212 | $0.07889 | $0.04653 | $0.05152 | $122,341 | $245,416 |
| 2019-12-22 | $0.05152 | $0.08146 | $0.05053 | $0.05377 | $128,459 | $256,173 |
| 2019-12-23 | $0.05377 | $0.08203 | $0.05189 | $0.05193 | $124,464 | $247,380 |
| 2019-12-24 | $0.05194 | $0.07873 | $0.04792 | $0.04953 | $119,172 | $235,936 |
| 2019-12-25 | $0.04948 | $0.07746 | $0.04311 | $0.04316 | $103,442 | $205,593 |
| 2019-12-26 | $0.04316 | $0.1073 | $0.04107 | $0.08714 | $166,210 | $415,123 |
| 2019-12-27 | $0.08714 | $0.1020 | $0.08003 | $0.08375 | $131,192 | $398,997 |
| 2019-12-28 | $0.08375 | $0.1077 | $0.04507 | $0.08144 | $116,326 | $387,952 |
| 2019-12-29 | $0.08144 | $0.1054 | $0.04446 | $0.06715 | $137,373 | $319,898 |
| 2019-12-30 | $0.06720 | $0.08998 | $0.04405 | $0.04406 | $87,409.36 | $209,920 |
| 2019-12-31 | $0.04404 | $0.08010 | $0.04404 | $0.05370 | $127,494 | $255,839 |