CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1415 | $0.1416 | $0.09825 | $0.1022 | $17.83 | $619,161 |
| 2017-11-02 | $0.1023 | $0.1111 | $0.1023 | $0.1065 | $184.59 | $645,728 |
| 2017-11-03 | $0.1064 | $0.1748 | $0.1052 | $0.1713 | $833.61 | $1,038,260 |
| 2017-11-04 | $0.1709 | $0.1731 | $0.1137 | $0.1182 | $211.02 | $716,283 |
| 2017-11-05 | $0.1180 | $0.1198 | $0.1168 | $0.1191 | $82.69 | $721,694 |
| 2017-11-08 | $0.1123 | $0.1161 | $0.1112 | $0.1161 | $0.6197 | $703,688 |
| 2017-11-09 | $0.1160 | $0.1160 | $0.1102 | $0.1103 | $9.57 | $668,686 |
| 2017-11-10 | $0.1106 | $0.1759 | $0.1105 | $0.1616 | $389.76 | $979,564 |
| 2017-11-11 | $0.1610 | $0.1668 | $0.1056 | $0.1068 | $120.12 | $647,161 |
| 2017-11-12 | $0.1067 | $0.1732 | $0.09673 | $0.1583 | $62.60 | $959,524 |
| 2017-11-13 | $0.1585 | $0.1754 | $0.1347 | $0.1434 | $26.76 | $869,185 |
| 2017-11-14 | $0.1437 | $0.1860 | $0.1173 | $0.1843 | $223.20 | $1,117,137 |
| 2017-11-15 | $0.1844 | $0.1875 | $0.1220 | $0.1803 | $28.45 | $1,093,201 |
| 2017-11-16 | $0.1813 | $0.1870 | $0.1772 | $0.1868 | $2.77 | $1,132,434 |
| 2017-11-17 | $0.1407 | $0.1422 | $0.1315 | $0.1333 | $131.83 | $808,429 |
| 2017-11-18 | $0.1328 | $0.1374 | $0.1288 | $0.1364 | $15.20 | $826,821 |
| 2017-11-19 | $0.1361 | $0.1617 | $0.1330 | $0.1585 | $867.04 | $961,213 |
| 2017-11-20 | $0.1585 | $0.1588 | $0.1387 | $0.1425 | $0.7235 | $863,855 |
| 2017-11-21 | $0.1425 | $0.1670 | $0.1348 | $0.1615 | $0.4845 | $979,181 |
| 2017-11-22 | $0.1619 | $0.1631 | $0.1412 | $0.1590 | $36.32 | $964,405 |
| 2017-11-23 | $0.1590 | $0.1598 | $0.1426 | $0.1554 | $41.99 | $942,377 |
| 2017-11-24 | $0.1552 | $0.2301 | $0.1394 | $0.2295 | $3,129.95 | $1,391,842 |
| 2017-11-25 | $0.2291 | $0.2408 | $0.1936 | $0.2366 | $48.03 | $1,434,687 |
| 2017-11-26 | $0.2012 | $0.2012 | $0.1642 | $0.1751 | $24.08 | $1,062,114 |
| 2017-11-27 | $0.1752 | $0.2719 | $0.1752 | $0.2715 | $72.10 | $1,646,372 |
| 2017-11-28 | $0.2722 | $0.2783 | $0.2129 | $0.2253 | $21.88 | $1,366,329 |
| 2017-11-29 | $0.2251 | $0.2657 | $0.2112 | $0.2249 | $35.21 | $1,363,776 |
| 2017-11-30 | $0.2283 | $0.2476 | $0.2084 | $0.2326 | $0.6978 | $1,410,665 |