CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2190 | $0.2190 | $0.08144 | $0.1204 | $5,237.13 | $575,505 |
| 2020-02-02 | $0.1204 | $0.4025 | $0.07537 | $0.08091 | $2,899.92 | $386,765 |
| 2020-02-03 | $0.08091 | $0.1574 | $0.07032 | $0.1169 | $6,186.70 | $558,992 |
| 2020-02-04 | $0.1169 | $0.1556 | $0.06343 | $0.1137 | $5,909.32 | $543,620 |
| 2020-02-05 | $0.1138 | $0.1452 | $0.1056 | $0.1057 | $5,563.23 | $505,079 |
| 2020-02-06 | $0.1057 | $0.1469 | $0.1044 | $0.1293 | $23,851.41 | $617,818 |
| 2020-02-07 | $0.1293 | $0.1609 | $0.1044 | $0.1108 | $7,363.67 | $529,643 |
| 2020-02-08 | $0.1108 | $0.1615 | $0.09685 | $0.1413 | $2,285.01 | $675,574 |
| 2020-02-09 | $0.1412 | $0.1609 | $0.1382 | $0.1385 | $3,299.36 | $662,203 |
| 2020-02-10 | $0.1385 | $0.1506 | $0.1046 | $0.1467 | $19,467.22 | $701,083 |
| 2020-02-11 | $0.1467 | $0.1550 | $0.1129 | $0.1337 | $15,357.60 | $639,099 |
| 2020-02-12 | $0.1337 | $0.1544 | $0.1306 | $0.1533 | $14,586.37 | $732,879 |
| 2020-02-13 | $0.1534 | $0.1560 | $0.08019 | $0.1175 | $7,305.55 | $561,641 |
| 2020-02-14 | $0.1175 | $0.1499 | $0.08799 | $0.1468 | $11,365.93 | $701,926 |
| 2020-02-15 | $0.1468 | $0.1610 | $0.1450 | $0.1607 | $6,101.04 | $768,281 |
| 2020-02-16 | $0.1606 | $0.1613 | $0.05242 | $0.1211 | $1,544.03 | $578,764 |
| 2020-02-17 | $0.1214 | $0.1571 | $0.07796 | $0.1534 | $5,565.76 | $733,256 |
| 2020-02-18 | $0.1534 | $0.1555 | $0.05593 | $0.05594 | $3,785.75 | $267,386 |
| 2020-02-19 | $0.05608 | $0.1585 | $0.05230 | $0.1465 | $17,041.00 | $700,148 |
| 2020-02-20 | $0.1465 | $0.1556 | $0.1006 | $0.1455 | $15,227.29 | $695,312 |
| 2020-02-21 | $0.1456 | $0.1536 | $0.08530 | $0.1211 | $3,320.40 | $579,048 |
| 2020-02-22 | $0.1210 | $0.1486 | $0.1030 | $0.1081 | $477.42 | $516,757 |
| 2020-02-23 | $0.1081 | $0.1550 | $0.07066 | $0.07073 | $2,880.32 | $338,063 |
| 2020-02-24 | $0.07062 | $0.2275 | $0.07050 | $0.2272 | $10,544.48 | $1,086,067 |
| 2020-02-25 | $0.2272 | $0.2834 | $0.2028 | $0.2170 | $6,132.98 | $1,037,136 |
| 2020-02-26 | $0.2169 | $0.2558 | $0.2124 | $0.2462 | $3,900.21 | $1,176,947 |
| 2020-02-27 | $0.2462 | $0.2466 | $0.1373 | $0.1373 | $5,088.31 | $656,352 |
| 2020-02-28 | $0.1374 | $0.1863 | $0.1372 | $0.1419 | $4,901.76 | $678,040 |
| 2020-02-29 | $0.1418 | $0.2259 | $0.1228 | $0.1233 | $7,382.90 | $589,500 |