CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.05370 | $0.05482 | $0.02571 | $0.03402 | $48,163.74 | $162,071 |
| 2020-01-02 | $0.03401 | $0.05249 | $0.01236 | $0.01865 | $16,381.08 | $88,827.03 |
| 2020-01-03 | $0.01872 | $0.06044 | $0.01791 | $0.04398 | $49,409.29 | $209,522 |
| 2020-01-04 | $0.05327 | $0.1009 | $0.04068 | $0.1009 | $5,997.00 | $480,706 |
| 2020-01-05 | $0.1010 | $0.1135 | $0.06028 | $0.1118 | $21,164.23 | $532,755 |
| 2020-01-06 | $0.1118 | $0.1140 | $0.03729 | $0.06513 | $10,657.03 | $310,257 |
| 2020-01-07 | $0.06516 | $0.08888 | $0.06407 | $0.08324 | $3,726.05 | $396,541 |
| 2020-01-08 | $0.08335 | $0.09987 | $0.03518 | $0.06304 | $3,463.51 | $300,312 |
| 2020-01-09 | $0.06304 | $0.09335 | $0.04717 | $0.07180 | $8,669.50 | $342,048 |
| 2020-01-10 | $0.07183 | $0.09425 | $0.05766 | $0.07131 | $4,954.47 | $339,727 |
| 2020-01-11 | $0.07133 | $0.08810 | $0.05022 | $0.08128 | $3,873.30 | $387,207 |
| 2020-01-12 | $0.08247 | $0.09732 | $0.07240 | $0.07441 | $3,050.97 | $354,462 |
| 2020-01-13 | $0.07479 | $0.1145 | $0.06319 | $0.07060 | $2,207.28 | $336,347 |
| 2020-01-14 | $0.07068 | $0.1548 | $0.06007 | $0.09781 | $4,728.07 | $467,510 |
| 2020-01-15 | $0.09766 | $0.1019 | $0.09025 | $0.09363 | $321.57 | $447,531 |
| 2020-01-16 | $0.09365 | $0.1440 | $0.06709 | $0.1160 | $11,563.37 | $554,634 |
| 2020-01-17 | $0.1160 | $0.8711 | $0.09918 | $0.09928 | $2,743.02 | $474,554 |
| 2020-01-18 | $0.09925 | $0.1015 | $0.09164 | $0.1012 | $369.44 | $483,706 |
| 2020-01-19 | $0.1012 | $0.1413 | $0.09448 | $0.1196 | $2,567.98 | $571,635 |
| 2020-01-20 | $0.1196 | $0.1235 | $0.1027 | $0.1208 | $3,327.33 | $577,397 |
| 2020-01-21 | $0.1208 | $0.7808 | $0.07455 | $0.1085 | $7,171.39 | $518,660 |
| 2020-01-22 | $0.1085 | $0.1356 | $0.08680 | $0.1137 | $9,805.21 | $543,411 |
| 2020-01-23 | $0.1137 | $0.1252 | $0.07981 | $0.1078 | $9,580.25 | $515,485 |
| 2020-01-24 | $0.1080 | $0.1264 | $0.1063 | $0.1080 | $8,853.08 | $516,115 |
| 2020-01-25 | $0.1079 | $0.1232 | $0.08878 | $0.1033 | $8,662.44 | $493,748 |
| 2020-01-26 | $0.1033 | $0.1562 | $0.09437 | $0.1560 | $36,363.94 | $745,499 |
| 2020-01-27 | $0.1560 | $0.1578 | $0.1245 | $0.1551 | $13,200.38 | $741,236 |
| 2020-01-28 | $0.1550 | $2.82 | $0.1536 | $0.2571 | $12,477.13 | $1,228,946 |
| 2020-01-29 | $0.2572 | $0.9104 | $0.08774 | $0.1378 | $14,984.38 | $658,838 |
| 2020-01-30 | $0.1378 | $0.1461 | $0.09311 | $0.1454 | $18,173.29 | $695,038 |
| 2020-01-31 | $0.1455 | $0.2246 | $0.1050 | $0.2193 | $24,968.60 | $1,048,435 |