CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1447 | $0.1472 | $0.1321 | $0.1420 | $34.22 | $858,152 |
| 2017-07-02 | $0.1420 | $0.1480 | $0.06054 | $0.1474 | $156.19 | $890,593 |
| 2017-07-03 | $0.1469 | $0.1473 | $0.06551 | $0.1394 | $81.91 | $842,421 |
| 2017-07-04 | $0.1391 | $0.1435 | $0.09398 | $0.1395 | $21.97 | $843,095 |
| 2017-07-05 | $0.1395 | $0.1395 | $0.09378 | $0.09812 | $36.41 | $592,902 |
| 2017-07-06 | $0.09817 | $0.1356 | $0.09798 | $0.1310 | $61.96 | $791,599 |
| 2017-07-07 | $0.1311 | $0.1345 | $0.1287 | $0.1300 | $29.38 | $785,287 |
| 2017-07-08 | $0.1301 | $0.1308 | $0.1286 | $0.1304 | $29.48 | $787,967 |
| 2017-07-09 | $0.1370 | $0.1383 | $0.1015 | $0.1287 | $96.78 | $778,024 |
| 2017-07-10 | $0.1290 | $0.1297 | $0.1226 | $0.1235 | $0.1223 | $746,454 |
| 2017-07-11 | $0.1171 | $0.1204 | $0.08883 | $0.08933 | $124.08 | $539,844 |
| 2017-07-12 | $0.08888 | $0.1169 | $0.06292 | $0.1137 | $8.00 | $687,143 |
| 2017-07-13 | $0.1138 | $0.1152 | $0.1073 | $0.1080 | $20.88 | $652,749 |
| 2017-07-14 | $0.1079 | $0.1084 | $0.06995 | $0.1020 | $32.72 | $616,280 |
| 2017-07-15 | $0.1018 | $0.1020 | $0.06506 | $0.09277 | $280.45 | $560,707 |
| 2017-07-16 | $0.09249 | $0.09557 | $0.06491 | $0.06668 | $2.41 | $403,060 |
| 2017-07-17 | $0.06661 | $0.1055 | $0.06661 | $0.1053 | $6.98 | $636,575 |
| 2017-07-18 | $0.1056 | $0.1131 | $0.1022 | $0.1093 | $14.04 | $660,799 |
| 2017-07-19 | $0.1095 | $0.1140 | $0.1038 | $0.1079 | $1.53 | $651,946 |
| 2017-07-20 | $0.1075 | $0.1382 | $0.1075 | $0.1339 | $0.9931 | $809,365 |
| 2017-07-21 | $0.1349 | $0.1353 | $0.08870 | $0.1143 | $104.47 | $690,888 |
| 2017-07-22 | $0.1143 | $0.1174 | $0.1081 | $0.1087 | $0.1286 | $657,393 |
| 2017-07-23 | $0.1087 | $0.1098 | $0.09788 | $0.09853 | $38.66 | $595,638 |
| 2017-07-24 | $0.09630 | $0.09715 | $0.08880 | $0.08951 | $179.48 | $541,132 |
| 2017-07-25 | $0.08950 | $0.09011 | $0.07828 | $0.08164 | $2.58 | $493,547 |
| 2017-07-26 | $0.08167 | $0.08313 | $0.07616 | $0.07951 | $11.01 | $480,696 |
| 2017-07-27 | $0.07973 | $0.08453 | $0.04797 | $0.08373 | $236.38 | $506,222 |
| 2017-07-28 | $0.08398 | $0.08805 | $0.08396 | $0.08543 | $13.96 | $516,544 |
| 2017-07-29 | $0.08511 | $0.08534 | $0.05496 | $0.08198 | $1.04 | $495,679 |
| 2017-07-30 | $0.08197 | $0.08213 | $0.02658 | $0.07857 | $136.77 | $475,108 |
| 2017-07-31 | $0.07865 | $0.08297 | $0.03244 | $0.03244 | $25.15 | $196,174 |