CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.08542 | $0.08542 | $0.07700 | $0.08369 | $189.83 | $400,042 |
| 2020-04-02 | $0.08365 | $0.09581 | $0.08303 | $0.09065 | $447.16 | $433,316 |
| 2020-04-03 | $0.09062 | $0.09649 | $0.08930 | $0.09033 | $174.62 | $431,776 |
| 2020-04-04 | $0.09033 | $0.09237 | $0.08445 | $0.08686 | $198.35 | $415,208 |
| 2020-04-05 | $0.08692 | $0.09016 | $0.08458 | $0.08897 | $204.08 | $425,284 |
| 2020-04-06 | $0.08887 | $0.1245 | $0.08864 | $0.1108 | $4,067.07 | $529,797 |
| 2020-04-07 | $0.1103 | $0.1133 | $0.08148 | $0.08323 | $1,455.09 | $397,826 |
| 2020-04-08 | $0.08318 | $0.08806 | $0.07997 | $0.08778 | $366.23 | $419,595 |
| 2020-04-09 | $0.08777 | $0.08806 | $0.07879 | $0.08045 | $255.33 | $384,558 |
| 2020-04-10 | $0.08043 | $0.08100 | $0.07467 | $0.07634 | $279.00 | $364,905 |
| 2020-04-11 | $0.07634 | $0.08060 | $0.07585 | $0.08033 | $223.71 | $383,982 |
| 2020-04-12 | $0.08036 | $0.08278 | $0.07837 | $0.08065 | $144.45 | $385,493 |
| 2020-04-13 | $0.08042 | $0.08042 | $0.07248 | $0.07450 | $232.48 | $356,096 |
| 2020-04-14 | $0.07450 | $0.08813 | $0.07302 | $0.08612 | $352.34 | $411,641 |
| 2020-04-15 | $0.08602 | $0.08807 | $0.06865 | $0.07113 | $272.98 | $340,005 |
| 2020-04-16 | $0.07113 | $0.07888 | $0.06337 | $0.06370 | $444.25 | $304,475 |
| 2020-04-17 | $0.06372 | $0.07502 | $0.06272 | $0.06883 | $336.76 | $329,023 |
| 2020-04-18 | $0.06886 | $0.07931 | $0.06853 | $0.07593 | $467.67 | $362,938 |
| 2020-04-19 | $0.07589 | $0.07833 | $0.07453 | $0.07654 | $170.19 | $365,871 |
| 2020-04-20 | $0.07653 | $0.07791 | $0.07172 | $0.07257 | $217.87 | $346,870 |
| 2020-04-21 | $0.07261 | $0.07455 | $0.06972 | $0.07154 | $208.50 | $341,962 |
| 2020-04-22 | $0.07154 | $0.1095 | $0.06934 | $0.07778 | $1,058.15 | $371,793 |
| 2020-04-23 | $0.07779 | $0.08153 | $0.07513 | $0.07696 | $330.99 | $367,864 |
| 2020-04-24 | $0.07696 | $0.08057 | $0.07487 | $0.07542 | $224.55 | $360,490 |
| 2020-04-25 | $0.07539 | $0.07975 | $0.07502 | $0.07935 | $203.88 | $379,290 |
| 2020-04-26 | $0.07936 | $0.08277 | $0.07704 | $0.08106 | $231.68 | $387,451 |
| 2020-04-27 | $0.08121 | $0.08303 | $0.05416 | $0.05482 | $656.82 | $262,015 |
| 2020-04-28 | $0.05484 | $0.05592 | $0.04819 | $0.05128 | $979.01 | $245,137 |
| 2020-04-29 | $0.05125 | $0.08189 | $0.04945 | $0.06573 | $4,922.34 | $314,836 |
| 2020-04-30 | $0.06917 | $0.07413 | $0.05232 | $0.05509 | $282.46 | $263,869 |