CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.05509 | $0.06047 | $0.05449 | $0.05837 | $273.22 | $279,595 |
| 2020-05-02 | $0.05838 | $0.06856 | $0.05747 | $0.06643 | $252.92 | $318,177 |
| 2020-05-03 | $0.06648 | $0.06775 | $0.05608 | $0.05769 | $186.38 | $276,335 |
| 2020-05-04 | $0.05771 | $0.08524 | $0.04671 | $0.06181 | $1,814.18 | $296,057 |
| 2020-05-05 | $0.06181 | $0.07268 | $0.05521 | $0.06186 | $374.47 | $296,327 |
| 2020-05-06 | $0.06180 | $0.06416 | $0.05966 | $0.06062 | $426.01 | $290,344 |
| 2020-05-07 | $0.06062 | $0.07005 | $0.04846 | $0.05774 | $2,031.39 | $276,562 |
| 2020-05-08 | $0.05878 | $0.06565 | $0.05232 | $0.05767 | $393.58 | $276,216 |
| 2020-05-09 | $0.05767 | $0.06051 | $0.05420 | $0.05441 | $241.51 | $260,605 |
| 2020-05-10 | $0.05439 | $0.05450 | $0.04780 | $0.05203 | $264.98 | $249,228 |
| 2020-05-11 | $0.05207 | $0.05370 | $0.03976 | $0.04437 | $225.67 | $212,521 |
| 2020-05-12 | $0.04439 | $0.05467 | $0.04321 | $0.05285 | $304.33 | $253,170 |
| 2020-05-13 | $0.05286 | $0.05678 | $0.05205 | $0.05257 | $202.06 | $251,820 |
| 2020-05-14 | $0.05236 | $0.06019 | $0.05208 | $0.05690 | $346.37 | $272,540 |
| 2020-05-15 | $0.05688 | $0.05783 | $0.05033 | $0.05033 | $246.09 | $241,072 |
| 2020-05-16 | $0.05036 | $0.05219 | $0.04976 | $0.05022 | $214.52 | $240,573 |
| 2020-05-17 | $0.05061 | $0.06534 | $0.05000 | $0.05162 | $343.08 | $247,274 |
| 2020-05-18 | $0.05177 | $0.05651 | $0.04302 | $0.04937 | $469.97 | $236,483 |
| 2020-05-19 | $0.04958 | $0.05484 | $0.04240 | $0.05147 | $482.08 | $246,544 |
| 2020-05-20 | $0.05151 | $0.05212 | $0.03165 | $0.03693 | $1,026.24 | $176,879 |
| 2020-05-21 | $0.03693 | $0.03939 | $0.03068 | $0.03224 | $164.09 | $154,432 |
| 2020-05-22 | $0.03224 | $0.03976 | $0.03102 | $0.03845 | $308.11 | $184,195 |
| 2020-05-23 | $0.03846 | $0.08624 | $0.03209 | $0.08518 | $339.88 | $408,000 |
| 2020-05-24 | $0.08576 | $0.08812 | $0.03089 | $0.03092 | $266.17 | $148,128 |
| 2020-05-25 | $0.03084 | $0.1230 | $0.03069 | $0.07567 | $2,259.49 | $362,471 |
| 2020-05-26 | $0.07566 | $0.07993 | $0.05680 | $0.07135 | $641.31 | $341,756 |
| 2020-05-27 | $0.07135 | $0.07776 | $0.06550 | $0.07002 | $472.05 | $335,409 |
| 2020-05-28 | $0.07007 | $0.07007 | $0.05030 | $0.05335 | $378.49 | $255,519 |
| 2020-05-29 | $0.05335 | $0.05845 | $0.04100 | $0.04843 | $651.15 | $231,980 |
| 2020-05-30 | $0.04923 | $0.05175 | $0.04796 | $0.04926 | $281.63 | $235,973 |
| 2020-05-31 | $0.04926 | $0.07047 | $0.04853 | $0.06432 | $420.32 | $308,083 |