CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1345 | $0.1437 | $0.1291 | $0.1325 | $39.49 | $0 |
| 2018-05-02 | $0.1323 | $0.1338 | $0.1309 | $0.1331 | $4.58 | $0 |
| 2018-05-03 | $0.1341 | $0.1378 | $0.1129 | $0.1162 | $53.42 | $0 |
| 2018-05-04 | $0.1162 | $0.1165 | $0.1140 | $0.1151 | $42.40 | $0 |
| 2018-05-05 | $0.1186 | $0.1281 | $0.1172 | $0.1278 | $85.87 | $0 |
| 2018-05-06 | $0.1279 | $0.1291 | $0.1229 | $0.1240 | $7.66 | $0 |
| 2018-05-07 | $0.1217 | $0.1222 | $0.1188 | $0.1206 | $26.77 | $0 |
| 2018-05-08 | $0.1208 | $0.1219 | $0.1202 | $0.1206 | $13.85 | $0 |
| 2018-05-09 | $0.1311 | $0.2422 | $0.07399 | $0.1211 | $7,733.98 | $0 |
| 2018-05-10 | $0.1211 | $0.1314 | $0.1082 | $0.1083 | $375.26 | $0 |
| 2018-05-11 | $0.1085 | $0.1201 | $0.07913 | $0.07965 | $252.34 | $0 |
| 2018-05-12 | $0.07942 | $0.1111 | $0.07840 | $0.1101 | $165.27 | $0 |
| 2018-05-13 | $0.1101 | $0.1159 | $0.09133 | $0.1016 | $50.31 | $0 |
| 2018-05-14 | $0.1016 | $0.1116 | $0.09734 | $0.1095 | $20.03 | $0 |
| 2018-05-15 | $0.1093 | $0.1106 | $0.1091 | $0.1098 | $20.09 | $0 |
| 2018-05-16 | $0.08927 | $0.09117 | $0.06073 | $0.06116 | $359.94 | $0 |
| 2018-05-17 | $0.06119 | $0.1004 | $0.06109 | $0.08588 | $94.93 | $0 |
| 2018-05-18 | $0.08595 | $0.08601 | $0.08308 | $0.08570 | $208.54 | $0 |
| 2018-05-19 | $0.08568 | $0.09884 | $0.07709 | $0.07737 | $267.55 | $0 |
| 2018-05-20 | $0.07742 | $0.1025 | $0.07692 | $0.1022 | $175.45 | $0 |
| 2018-05-21 | $0.1023 | $0.1030 | $0.1000 | $0.1008 | $150.87 | $0 |
| 2018-05-22 | $0.08803 | $0.08840 | $0.07604 | $0.07611 | $60.37 | $0 |
| 2018-05-23 | $0.07603 | $0.07625 | $0.07098 | $0.07169 | $19.24 | $0 |
| 2018-05-24 | $0.07151 | $0.07343 | $0.06929 | $0.07186 | $76.13 | $0 |
| 2018-05-25 | $0.07200 | $0.07422 | $0.07140 | $0.07253 | $15.25 | $0 |
| 2018-05-26 | $0.07244 | $0.07244 | $0.06286 | $0.06320 | $76.94 | $0 |
| 2018-05-27 | $0.06323 | $0.06360 | $0.06236 | $0.06328 | $77.04 | $0 |
| 2018-05-28 | $0.06290 | $0.06290 | $0.05523 | $0.05540 | $149.41 | $0 |
| 2018-05-29 | $0.05538 | $0.05782 | $0.05508 | $0.05782 | $115.63 | $0 |
| 2018-05-30 | $0.07225 | $0.07269 | $0.06305 | $0.06321 | $7.31 | $0 |
| 2018-05-31 | $0.06320 | $0.07468 | $0.05982 | $0.06243 | $189.37 | $0 |