CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03246 | $0.08340 | $0.03204 | $0.04417 | $27.15 | $267,084 |
| 2017-08-02 | $0.04416 | $0.04569 | $0.04359 | $0.04508 | $52.46 | $272,576 |
| 2017-08-03 | $0.04516 | $0.04584 | $0.03555 | $0.03624 | $23.04 | $219,152 |
| 2017-08-04 | $0.03623 | $0.05271 | $0.03608 | $0.03835 | $49.40 | $231,942 |
| 2017-08-05 | $0.03834 | $0.04322 | $0.03831 | $0.04278 | $13.54 | $258,729 |
| 2017-08-08 | $0.09601 | $0.09881 | $0.09507 | $0.09678 | $2.27 | $585,326 |
| 2017-08-09 | $0.09672 | $0.09695 | $0.09187 | $0.09371 | $0.2811 | $566,786 |
| 2017-08-10 | $0.09383 | $0.09383 | $0.05739 | $0.08346 | $6.30 | $504,807 |
| 2017-08-11 | $0.08346 | $0.08923 | $0.08309 | $0.08804 | $21.29 | $532,529 |
| 2017-08-12 | $0.08797 | $0.08857 | $0.06083 | $0.06500 | $22.55 | $393,166 |
| 2017-08-13 | $0.06494 | $0.08766 | $0.06494 | $0.08630 | $0.2589 | $522,035 |
| 2017-08-14 | $0.08636 | $0.09180 | $0.08463 | $0.09175 | $1.53 | $554,976 |
| 2017-08-15 | $0.09199 | $0.09412 | $0.06485 | $0.06966 | $8.80 | $421,418 |
| 2017-08-16 | $0.06974 | $0.07377 | $0.06632 | $0.07376 | $37.64 | $446,184 |
| 2017-08-17 | $0.07369 | $0.09413 | $0.05598 | $0.05632 | $29.38 | $340,729 |
| 2017-08-18 | $0.05615 | $0.05721 | $0.05223 | $0.05403 | $2.57 | $326,876 |
| 2017-08-19 | $0.05399 | $0.05498 | $0.05398 | $0.05473 | $2.61 | $331,122 |
| 2017-08-20 | $0.05381 | $0.07575 | $0.05367 | $0.07428 | $10.51 | $449,390 |
| 2017-08-21 | $0.07400 | $0.07457 | $0.05286 | $0.05297 | $4.31 | $320,475 |
| 2017-08-22 | $0.05309 | $0.05337 | $0.04807 | $0.05333 | $3.73 | $322,679 |
| 2017-08-23 | $0.05645 | $0.05680 | $0.05449 | $0.05528 | $7.47 | $334,500 |
| 2017-08-24 | $0.05531 | $0.05627 | $0.05486 | $0.05598 | $7.57 | $338,726 |
| 2017-08-25 | $0.05814 | $0.05949 | $0.05731 | $0.05820 | $1.45 | $352,170 |
| 2017-08-26 | $0.05822 | $0.06891 | $0.04274 | $0.06735 | $751.43 | $407,524 |
| 2017-08-27 | $0.06733 | $0.06823 | $0.06060 | $0.06091 | $13.02 | $368,589 |
| 2017-08-28 | $0.06085 | $0.06454 | $0.05881 | $0.06432 | $1.75 | $389,208 |
| 2017-08-29 | $0.06443 | $0.06468 | $0.06404 | $0.06449 | $1.76 | $390,221 |
| 2017-08-30 | $0.1121 | $0.1203 | $0.1121 | $0.1201 | $481.12 | $727,064 |
| 2017-08-31 | $0.1199 | $0.1257 | $0.1199 | $0.1247 | $63.08 | $754,838 |