CryptCoin CRYPT
Xếp hạng #?
07:14:15 23/10/2018
CryptCoin (CRYPT)
Không hoạt động
Lịch sử giá CryptCoin (CRYPT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06248 | $0.07235 | $0.06142 | $0.07219 | $30.15 | $0 |
| 2018-06-02 | $0.07216 | $0.07361 | $0.06131 | $0.07335 | $35.53 | $0 |
| 2018-06-03 | $0.07337 | $0.07423 | $0.06368 | $0.06395 | $16.68 | $0 |
| 2018-06-04 | $0.06398 | $0.06416 | $0.06201 | $0.06212 | $7.57 | $0 |
| 2018-06-05 | $0.06339 | $0.06349 | $0.06311 | $0.06337 | $30.72 | $0 |
| 2018-06-06 | $0.06335 | $0.06376 | $0.06233 | $0.06259 | $20.94 | $0 |
| 2018-06-08 | $0.06731 | $0.06737 | $0.06707 | $0.06707 | $19.75 | $0 |
| 2018-06-09 | $0.06704 | $0.06754 | $0.06611 | $0.06611 | $3.75 | $0 |
| 2018-06-10 | $0.06620 | $0.06620 | $0.05600 | $0.05683 | $68.20 | $0 |
| 2018-06-11 | $0.05691 | $0.06227 | $0.05647 | $0.06195 | $143.14 | $0 |
| 2018-06-12 | $0.06192 | $0.06192 | $0.06138 | $0.06187 | $142.95 | $0 |
| 2018-06-14 | $0.05867 | $0.05886 | $0.05820 | $0.05863 | $4.84 | $0 |
| 2018-06-15 | $0.05853 | $0.06920 | $0.05713 | $0.06832 | $387.43 | $0 |
| 2018-06-16 | $0.06807 | $0.06967 | $0.06745 | $0.06901 | $14.72 | $0 |
| 2018-06-17 | $0.06920 | $0.1310 | $0.06906 | $0.08189 | $1,277.19 | $0 |
| 2018-06-18 | $0.08161 | $0.1643 | $0.08094 | $0.1232 | $1,819.33 | $0 |
| 2018-06-19 | $0.1232 | $0.1235 | $0.1148 | $0.1161 | $367.23 | $0 |
| 2018-06-20 | $0.1162 | $0.1187 | $0.1027 | $0.1050 | $287.24 | $0 |
| 2018-06-21 | $0.1050 | $0.1063 | $0.1045 | $0.1057 | $26.73 | $0 |
| 2018-06-22 | $0.1056 | $0.1057 | $0.08561 | $0.08714 | $135.97 | $0 |
| 2018-06-23 | $0.08715 | $0.08983 | $0.08700 | $0.08881 | $444.24 | $0 |
| 2018-06-24 | $0.08880 | $0.09010 | $0.08319 | $0.08940 | $447.19 | $0 |
| 2018-06-25 | $0.09015 | $0.09196 | $0.07486 | $0.07629 | $38.87 | $0 |
| 2018-06-26 | $0.07629 | $0.08720 | $0.06498 | $0.06782 | $186.12 | $0 |
| 2018-06-27 | $0.06780 | $0.09483 | $0.06045 | $0.08315 | $1,456.99 | $0 |
| 2018-06-28 | $0.08318 | $0.08712 | $0.08223 | $0.08269 | $62.54 | $0 |
| 2018-06-29 | $0.08275 | $0.08881 | $0.08175 | $0.08731 | $4.14 | $0 |
| 2018-06-30 | $0.08743 | $0.09111 | $0.07382 | $0.07459 | $53.99 | $0 |