CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1248 | $0.2345 | $0.1173 | $0.2344 | $933.27 | $1,418,706 |
| 2017-09-02 | $0.2347 | $0.2368 | $0.2008 | $0.2196 | $30.58 | $1,329,127 |
| 2017-09-03 | $0.2198 | $0.2319 | $0.2036 | $0.2308 | $854.00 | $1,396,950 |
| 2017-09-04 | $0.2309 | $0.2311 | $0.1895 | $0.1914 | $112.18 | $1,158,656 |
| 2017-09-05 | $0.1924 | $0.2003 | $0.1813 | $0.1981 | $0.4635 | $1,199,025 |
| 2017-09-06 | $0.2053 | $0.2202 | $0.2040 | $0.2185 | $213.41 | $1,322,235 |
| 2017-09-07 | $0.2180 | $0.2181 | $0.2047 | $0.2108 | $16.63 | $1,275,862 |
| 2017-09-08 | $0.2108 | $0.2137 | $0.1850 | $0.1929 | $5.50 | $1,167,358 |
| 2017-09-09 | $0.1932 | $0.1968 | $0.1045 | $0.1211 | $38.11 | $732,800 |
| 2017-09-10 | $0.1208 | $0.1208 | $0.1129 | $0.1197 | $0.3022 | $724,261 |
| 2017-09-11 | $0.1167 | $0.1196 | $0.1167 | $0.1173 | $1.17 | $710,163 |
| 2017-09-12 | $0.1174 | $0.1990 | $0.1022 | $0.1980 | $384.67 | $1,198,255 |
| 2017-09-13 | $0.1972 | $0.1979 | $0.1795 | $0.1842 | $267.67 | $1,114,869 |
| 2017-09-14 | $0.1842 | $0.1866 | $0.1545 | $0.1545 | $60.46 | $935,503 |
| 2017-09-15 | $0.1557 | $0.1832 | $0.1435 | $0.1785 | $0.6322 | $1,080,651 |
| 2017-09-16 | $0.1780 | $0.1863 | $0.1456 | $0.1522 | $20.60 | $921,673 |
| 2017-09-17 | $0.1521 | $0.1521 | $0.1077 | $0.1116 | $6.14 | $675,352 |
| 2017-09-18 | $0.1113 | $0.1202 | $0.1113 | $0.1193 | $6.56 | $721,944 |
| 2017-09-20 | $0.1328 | $0.1725 | $0.1326 | $0.1684 | $19.15 | $1,019,422 |
| 2017-09-21 | $0.1676 | $0.1687 | $0.1039 | $0.1080 | $57.46 | $653,595 |
| 2017-09-22 | $0.1078 | $0.1120 | $0.1056 | $0.1061 | $3.43 | $642,187 |
| 2017-09-24 | $0.1124 | $0.1495 | $0.1084 | $0.1485 | $21.53 | $899,222 |
| 2017-09-25 | $0.1484 | $0.1551 | $0.1018 | $0.1537 | $46.70 | $930,819 |
| 2017-09-26 | $0.1537 | $0.1556 | $0.1511 | $0.1529 | $0.5098 | $925,946 |
| 2017-09-28 | $0.1178 | $0.1625 | $0.1141 | $0.1620 | $7.72 | $980,728 |
| 2017-09-29 | $0.1618 | $0.1633 | $0.1562 | $0.1606 | $36.93 | $972,287 |
| 2017-09-30 | $0.1606 | $0.1666 | $0.1064 | $0.1067 | $76.76 | $645,849 |