CryCash CRC
Xếp hạng #?
20:44:07 07/01/2021
CryCash (CRC)
Không theo dõi
Lịch sử giá CryCash (CRC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.09048 | $0.09510 | $0.08800 | $0.09142 | $306.38 | $439,714 |
| 2020-09-02 | $0.09142 | $0.09555 | $0.08301 | $0.08866 | $338.87 | $426,446 |
| 2020-09-03 | $0.08862 | $0.09382 | $0.07688 | $0.07816 | $361.47 | $375,961 |
| 2020-09-04 | $0.07820 | $0.08133 | $0.07559 | $0.07959 | $236.30 | $382,839 |
| 2020-09-05 | $0.07958 | $0.08058 | $0.07234 | $0.07452 | $404.51 | $358,437 |
| 2020-09-06 | $0.07452 | $0.07848 | $0.07311 | $0.07544 | $230.70 | $362,847 |
| 2020-09-07 | $0.07544 | $0.07874 | $0.06613 | $0.07556 | $448.40 | $363,425 |
| 2020-09-08 | $0.07558 | $0.09315 | $0.07203 | $0.07366 | $862.77 | $354,321 |
| 2020-09-09 | $0.07367 | $0.08419 | $0.07288 | $0.08267 | $322.70 | $397,644 |
| 2020-09-10 | $0.08269 | $0.08805 | $0.08205 | $0.08755 | $318.35 | $421,134 |
| 2020-09-11 | $0.08622 | $0.08971 | $0.08192 | $0.08932 | $274.07 | $429,608 |
| 2020-09-12 | $0.08966 | $0.1211 | $0.06657 | $0.09407 | $4,895.11 | $452,448 |
| 2020-09-13 | $0.09406 | $0.09487 | $0.06093 | $0.06879 | $952.92 | $330,865 |
| 2020-09-14 | $0.06880 | $0.07274 | $0.06241 | $0.06576 | $584.37 | $316,282 |
| 2020-09-15 | $0.06578 | $0.06802 | $0.06242 | $0.06670 | $331.10 | $320,818 |
| 2020-09-16 | $0.06670 | $0.1145 | $0.06485 | $0.08147 | $2,643.31 | $391,851 |
| 2020-09-17 | $0.08147 | $0.08147 | $0.07270 | $0.07419 | $483.70 | $356,828 |
| 2020-09-18 | $0.07419 | $0.07535 | $0.06535 | $0.06537 | $261.33 | $314,435 |
| 2020-09-19 | $0.06540 | $0.06568 | $0.06055 | $0.06509 | $329.83 | $313,078 |
| 2020-09-20 | $0.06498 | $0.06528 | $0.05797 | $0.06229 | $227.34 | $299,617 |
| 2020-09-21 | $0.06229 | $0.06321 | $0.05885 | $0.05903 | $220.11 | $283,913 |
| 2020-09-22 | $0.05900 | $0.06306 | $0.05882 | $0.06216 | $516.94 | $298,991 |
| 2020-09-23 | $0.06141 | $0.06253 | $0.05705 | $0.05779 | $313.53 | $277,959 |
| 2020-09-24 | $0.05779 | $0.06189 | $0.05741 | $0.06079 | $358.31 | $292,417 |
| 2020-09-25 | $0.06079 | $0.06115 | $0.05466 | $0.05860 | $341.10 | $281,843 |
| 2020-09-26 | $0.05860 | $0.05968 | $0.05194 | $0.05289 | $403.15 | $254,415 |
| 2020-09-27 | $0.05494 | $0.06277 | $0.05257 | $0.05474 | $247.83 | $263,285 |
| 2020-09-28 | $0.05474 | $0.05598 | $0.05384 | $0.05387 | $261.38 | $259,109 |
| 2020-09-29 | $0.05387 | $0.05450 | $0.05149 | $0.05325 | $300.41 | $256,116 |
| 2020-09-30 | $0.05325 | $0.05328 | $0.04926 | $0.05015 | $227.55 | $241,218 |