CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.08151 | $0.1180 | $0.07322 | $0.09313 | $666.43 | $446,074 |
| 2020-07-02 | $0.09104 | $0.1092 | $0.08291 | $0.09779 | $294.52 | $468,416 |
| 2020-07-03 | $0.09777 | $0.1048 | $0.07098 | $0.08999 | $602.81 | $431,046 |
| 2020-07-04 | $0.08582 | $0.1100 | $0.07361 | $0.09688 | $959.86 | $464,073 |
| 2020-07-05 | $0.09689 | $0.1150 | $0.08562 | $0.09902 | $1,434.88 | $474,286 |
| 2020-07-06 | $0.09902 | $0.1030 | $0.09203 | $0.09429 | $239.43 | $451,654 |
| 2020-07-07 | $0.09428 | $0.1009 | $0.09110 | $0.09503 | $249.72 | $455,207 |
| 2020-07-08 | $0.09413 | $0.09816 | $0.09164 | $0.09327 | $294.09 | $446,752 |
| 2020-07-09 | $0.09327 | $0.09853 | $0.09137 | $0.09468 | $230.25 | $453,524 |
| 2020-07-10 | $0.09488 | $0.09692 | $0.09283 | $0.09634 | $263.38 | $461,486 |
| 2020-07-11 | $0.09635 | $0.09725 | $0.09350 | $0.09470 | $230.69 | $453,590 |
| 2020-07-12 | $0.09469 | $0.09639 | $0.06268 | $0.09243 | $2,106.92 | $442,727 |
| 2020-07-13 | $0.09243 | $0.09410 | $0.06698 | $0.07405 | $660.51 | $354,678 |
| 2020-07-14 | $0.07362 | $0.07412 | $0.06649 | $0.07039 | $243.50 | $337,146 |
| 2020-07-15 | $0.07159 | $0.07305 | $0.06615 | $0.06632 | $345.64 | $317,648 |
| 2020-07-16 | $0.06630 | $0.06692 | $0.06493 | $0.06613 | $244.60 | $316,752 |
| 2020-07-17 | $0.06612 | $0.06699 | $0.05565 | $0.06065 | $409.47 | $290,510 |
| 2020-07-18 | $0.06037 | $0.06402 | $0.05953 | $0.06187 | $259.10 | $296,338 |
| 2020-07-19 | $0.06187 | $0.06637 | $0.06031 | $0.06309 | $231.22 | $302,180 |
| 2020-07-20 | $0.06318 | $0.06457 | $0.06204 | $0.06377 | $194.30 | $305,431 |
| 2020-07-21 | $0.06376 | $0.06684 | $0.06096 | $0.06258 | $254.94 | $299,747 |
| 2020-07-22 | $0.06258 | $0.06612 | $0.06190 | $0.06393 | $224.84 | $306,209 |
| 2020-07-23 | $0.06393 | $0.06839 | $0.06349 | $0.06606 | $285.72 | $316,444 |
| 2020-07-24 | $0.06606 | $0.06692 | $0.06320 | $0.06484 | $287.10 | $310,583 |
| 2020-07-25 | $0.06485 | $0.06795 | $0.06310 | $0.06736 | $261.27 | $322,636 |
| 2020-07-26 | $0.06737 | $0.06974 | $0.05239 | $0.06286 | $449.27 | $301,094 |
| 2020-07-27 | $0.06286 | $0.07337 | $0.05087 | $0.06607 | $1,202.40 | $316,461 |
| 2020-07-28 | $0.06455 | $0.06679 | $0.05617 | $0.05629 | $267.81 | $269,624 |
| 2020-07-29 | $0.05631 | $0.05858 | $0.05571 | $0.05612 | $360.87 | $268,827 |
| 2020-07-30 | $0.05618 | $0.05629 | $0.05378 | $0.05479 | $181.81 | $262,460 |
| 2020-07-31 | $0.05479 | $0.1182 | $0.05343 | $0.1058 | $4,080.75 | $507,913 |