CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2314 | $0.2531 | $0.2046 | $0.2072 | $16.35 | $1,256,671 |
| 2017-12-02 | $0.2070 | $0.2557 | $0.2040 | $0.2512 | $66.82 | $1,523,548 |
| 2017-12-03 | $0.2514 | $0.2641 | $0.2263 | $0.2455 | $22.40 | $1,489,029 |
| 2017-12-04 | $0.2463 | $0.3647 | $0.2386 | $0.3647 | $312.74 | $2,212,194 |
| 2017-12-05 | $0.3654 | $0.5248 | $0.2490 | $0.5216 | $615.28 | $3,163,966 |
| 2017-12-06 | $0.5204 | $0.5664 | $0.2665 | $0.2746 | $379.05 | $1,665,951 |
| 2017-12-07 | $0.2742 | $0.4862 | $0.2707 | $0.4862 | $233.98 | $2,949,305 |
| 2017-12-08 | $0.4873 | $0.4946 | $0.2899 | $0.4884 | $1,612.47 | $2,962,795 |
| 2017-12-09 | $0.4879 | $0.4951 | $0.2718 | $0.4641 | $379.82 | $2,815,609 |
| 2017-12-10 | $0.4660 | $0.4859 | $0.3081 | $0.3081 | $93.98 | $1,868,971 |
| 2017-12-11 | $0.3059 | $0.4891 | $0.3045 | $0.3372 | $69.83 | $2,045,545 |
| 2017-12-12 | $0.3382 | $0.5505 | $0.3297 | $0.4832 | $356.06 | $2,931,280 |
| 2017-12-13 | $0.4836 | $0.4900 | $0.3305 | $0.4598 | $455.87 | $2,789,831 |
| 2017-12-14 | $0.4584 | $0.4776 | $0.4532 | $0.4636 | $226.94 | $2,812,734 |
| 2017-12-15 | $0.4643 | $0.5430 | $0.4642 | $0.4932 | $21.51 | $2,992,742 |
| 2017-12-16 | $0.4939 | $0.5306 | $0.3770 | $0.3926 | $11.78 | $2,382,157 |
| 2017-12-17 | $0.4526 | $0.4635 | $0.4379 | $0.4427 | $109.07 | $2,686,262 |
| 2017-12-18 | $0.4441 | $0.4480 | $0.4241 | $0.4439 | $44.39 | $2,693,570 |
| 2017-12-19 | $0.4443 | $0.4459 | $0.3439 | $0.3557 | $408.55 | $2,158,526 |
| 2017-12-20 | $0.3554 | $0.5113 | $0.3235 | $0.5096 | $670.79 | $3,092,661 |
| 2017-12-21 | $0.5110 | $0.5390 | $0.4696 | $0.4887 | $17.12 | $2,965,564 |
| 2017-12-22 | $0.4269 | $0.4538 | $0.3286 | $0.3314 | $18.38 | $2,011,144 |
| 2017-12-23 | $0.3345 | $0.4673 | $0.3298 | $0.4470 | $44.66 | $2,712,597 |
| 2017-12-24 | $0.4519 | $0.4519 | $0.3888 | $0.4314 | $26.95 | $2,617,878 |
| 2017-12-25 | $0.4358 | $0.4487 | $0.4106 | $0.4316 | $130.56 | $2,619,110 |
| 2017-12-26 | $0.4311 | $0.4995 | $0.4294 | $0.4896 | $140.20 | $2,971,716 |
| 2017-12-27 | $0.4900 | $0.5125 | $0.4681 | $0.4944 | $100.26 | $3,000,942 |
| 2017-12-28 | $0.4934 | $0.4955 | $0.4383 | $0.4529 | $18.12 | $2,748,910 |