CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08316 | $0.08434 | $0.07738 | $0.08150 | $8.15 | $0 |
| 2018-04-02 | $0.08190 | $0.08447 | $0.08137 | $0.08295 | $4.15 | $0 |
| 2018-04-03 | $0.07738 | $0.07873 | $0.07658 | $0.07793 | $30.69 | $0 |
| 2018-04-04 | $0.07787 | $0.08271 | $0.06889 | $0.08133 | $45.01 | $0 |
| 2018-04-05 | $0.08137 | $0.08331 | $0.07878 | $0.08310 | $69.78 | $0 |
| 2018-04-06 | $0.08267 | $0.08353 | $0.06274 | $0.06329 | $83.52 | $0 |
| 2018-04-07 | $0.06337 | $0.08279 | $0.06327 | $0.08119 | $32.48 | $0 |
| 2018-04-08 | $0.08126 | $0.2100 | $0.08126 | $0.09504 | $6,782.38 | $0 |
| 2018-04-09 | $0.09519 | $0.1346 | $0.08842 | $0.09450 | $898.13 | $0 |
| 2018-04-10 | $0.09458 | $0.1199 | $0.09335 | $0.1192 | $298.42 | $0 |
| 2018-04-11 | $0.1193 | $0.1197 | $0.09379 | $0.09498 | $94.75 | $0 |
| 2018-04-12 | $0.09475 | $0.1146 | $0.09463 | $0.1093 | $234.89 | $0 |
| 2018-04-13 | $0.1094 | $0.1169 | $0.1075 | $0.1082 | $376.85 | $0 |
| 2018-04-14 | $0.1082 | $0.1151 | $0.1078 | $0.1099 | $803.85 | $0 |
| 2018-04-15 | $0.1100 | $0.1233 | $0.1100 | $0.1230 | $143.88 | $0 |
| 2018-04-16 | $0.1229 | $0.1233 | $0.1089 | $0.1106 | $46.19 | $0 |
| 2018-04-17 | $0.1107 | $0.1108 | $0.1104 | $0.1104 | $46.09 | $0 |
| 2018-04-18 | $0.1104 | $0.1208 | $0.1102 | $0.1201 | $197.46 | $0 |
| 2018-04-19 | $0.1202 | $0.1213 | $0.1078 | $0.1085 | $60.71 | $0 |
| 2018-04-20 | $0.1086 | $0.1294 | $0.1085 | $0.1282 | $86.52 | $0 |
| 2018-04-21 | $0.1282 | $0.1282 | $0.1151 | $0.1179 | $72.35 | $0 |
| 2018-04-22 | $0.1179 | $0.1186 | $0.1156 | $0.1178 | $19.84 | $0 |
| 2018-04-24 | $0.1224 | $0.1262 | $0.1224 | $0.1262 | $18.16 | $0 |
| 2018-04-25 | $0.1253 | $0.1413 | $0.1036 | $0.1071 | $131.39 | $0 |
| 2018-04-26 | $0.1080 | $0.1090 | $0.1053 | $0.1078 | $5.31 | $0 |
| 2018-04-27 | $0.1304 | $0.1312 | $0.1294 | $0.1294 | $77.62 | $0 |
| 2018-04-28 | $0.1289 | $0.1370 | $0.1081 | $0.1360 | $2,365.62 | $0 |
| 2018-04-29 | $0.1360 | $0.1505 | $0.1360 | $0.1504 | $132.03 | $0 |
| 2018-04-30 | $0.1503 | $0.1509 | $0.1337 | $0.1344 | $65.51 | $0 |