CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1232 | $0.2090 | $0.1100 | $0.1566 | $1,917.33 | $748,442 |
| 2020-03-02 | $0.1568 | $0.1719 | $0.1207 | $0.1316 | $9,213.74 | $628,979 |
| 2020-03-03 | $0.1316 | $0.1402 | $0.09221 | $0.1109 | $7,683.39 | $530,013 |
| 2020-03-04 | $0.1129 | $0.1546 | $0.07927 | $0.1468 | $3,143.34 | $701,760 |
| 2020-03-05 | $0.1468 | $0.1474 | $0.1264 | $0.1317 | $2,626.46 | $629,756 |
| 2020-03-06 | $0.1317 | $0.1320 | $0.08851 | $0.1317 | $2,125.36 | $629,610 |
| 2020-03-07 | $0.1317 | $0.1370 | $0.08844 | $0.1367 | $6,937.22 | $653,236 |
| 2020-03-08 | $0.1366 | $0.1378 | $0.08215 | $0.08220 | $7,857.44 | $392,929 |
| 2020-03-09 | $0.08218 | $0.1347 | $0.07210 | $0.1310 | $5,524.96 | $626,208 |
| 2020-03-10 | $0.1310 | $0.1312 | $0.06365 | $0.08958 | $3,007.77 | $428,206 |
| 2020-03-11 | $0.08958 | $0.1709 | $0.07747 | $0.1062 | $9,531.67 | $507,544 |
| 2020-03-12 | $0.1049 | $0.2382 | $0.07399 | $0.2326 | $11,383.86 | $1,111,732 |
| 2020-03-13 | $0.2324 | $0.2324 | $0.05448 | $0.06527 | $1,974.05 | $311,992 |
| 2020-03-14 | $0.06561 | $0.06852 | $0.05812 | $0.05965 | $112.18 | $285,146 |
| 2020-03-15 | $0.05965 | $0.06742 | $0.05903 | $0.06164 | $66.59 | $294,625 |
| 2020-03-16 | $0.06163 | $0.06163 | $0.05167 | $0.05515 | $79.28 | $263,626 |
| 2020-03-17 | $0.05514 | $0.09081 | $0.05499 | $0.06616 | $142.95 | $316,232 |
| 2020-03-18 | $0.06593 | $0.07695 | $0.06431 | $0.07347 | $102.40 | $351,178 |
| 2020-03-19 | $0.07347 | $0.07887 | $0.06284 | $0.07412 | $1,326.92 | $354,304 |
| 2020-03-20 | $0.07410 | $0.1079 | $0.06916 | $0.09029 | $1,180.93 | $431,569 |
| 2020-03-21 | $0.08887 | $0.09002 | $0.07000 | $0.07914 | $176.77 | $378,279 |
| 2020-03-22 | $0.07919 | $0.08521 | $0.06997 | $0.07007 | $159.76 | $334,935 |
| 2020-03-23 | $0.07007 | $0.08425 | $0.06768 | $0.08106 | $259.40 | $387,479 |
| 2020-03-24 | $0.08105 | $0.08821 | $0.06936 | $0.07854 | $775.06 | $375,435 |
| 2020-03-25 | $0.07851 | $0.08243 | $0.07100 | $0.07376 | $539.30 | $352,565 |
| 2020-03-26 | $0.07376 | $0.1116 | $0.07015 | $0.08678 | $1,789.94 | $414,800 |
| 2020-03-27 | $0.08527 | $0.08757 | $0.07665 | $0.07679 | $258.07 | $367,064 |
| 2020-03-28 | $0.07677 | $0.07816 | $0.06821 | $0.07313 | $817.70 | $349,538 |
| 2020-03-29 | $0.07314 | $0.07448 | $0.06673 | $0.06701 | $179.67 | $320,303 |
| 2020-03-30 | $0.06691 | $0.07501 | $0.06667 | $0.07449 | $265.55 | $356,059 |
| 2020-03-31 | $0.07424 | $0.1091 | $0.07323 | $0.08542 | $2,014.06 | $408,284 |