CrypticCoin CRYP
Xếp hạng #?
10:17:47 23/10/2020
CrypticCoin (CRYP)
Không theo dõi
Lịch sử giá CrypticCoin (CRYP) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00005355 | $0.00007767 | $0.00004980 | $0.00007188 | $1,143.48 | $183,294 |
| 2020-06-02 | $0.00007197 | $0.00007919 | $0.00004998 | $0.00006944 | $847.23 | $177,080 |
| 2020-06-03 | $0.00006944 | $0.00007634 | $0.00005033 | $0.00005239 | $716.99 | $133,583 |
| 2020-06-04 | $0.00005242 | $0.00007683 | $0.00005094 | $0.00005995 | $807.86 | $152,872 |
| 2020-06-05 | $0.00005995 | $0.00007701 | $0.00003750 | $0.00005857 | $869.35 | $149,344 |
| 2020-06-06 | $0.00005857 | $0.00007569 | $0.00003482 | $0.00006611 | $1,050.99 | $168,586 |
| 2020-06-07 | $0.00006611 | $0.00006936 | $0.00003398 | $0.00004987 | $796.62 | $127,159 |
| 2020-06-08 | $0.00004988 | $0.00006984 | $0.00003554 | $0.00006255 | $925.86 | $159,506 |
| 2020-06-09 | $0.00005944 | $0.00006982 | $0.00003750 | $0.00006475 | $984.59 | $165,114 |
| 2020-06-10 | $0.00006473 | $0.00007063 | $0.00003728 | $0.00004085 | $625.35 | $104,164 |
| 2020-06-11 | $0.00006007 | $0.00007115 | $0.00003491 | $0.00005120 | $768.77 | $130,555 |
| 2020-06-12 | $0.00003973 | $0.00006713 | $0.00003714 | $0.00005939 | $890.55 | $151,441 |
| 2020-06-13 | $0.00005939 | $0.00006705 | $0.00003570 | $0.00004214 | $572.15 | $107,451 |
| 2020-06-14 | $0.00004440 | $0.00006695 | $0.00003541 | $0.00004223 | $604.46 | $107,695 |
| 2020-06-15 | $0.00004223 | $0.00006484 | $0.00003445 | $0.00005340 | $832.12 | $136,166 |
| 2020-06-16 | $0.00005336 | $0.00006670 | $0.00003716 | $0.00004333 | $635.16 | $110,490 |
| 2020-06-17 | $0.00004336 | $0.00006636 | $0.00003948 | $0.00004913 | $730.33 | $125,275 |
| 2020-06-18 | $0.00004910 | $0.0001354 | $0.00003976 | $0.0001154 | $1,785.65 | $294,182 |
| 2020-06-19 | $0.0001153 | $0.0003275 | $0.00004182 | $0.0002521 | $7,388.98 | $642,891 |
| 2020-06-20 | $0.0002520 | $0.0002568 | $0.0001618 | $0.0001634 | $5,132.85 | $416,771 |
| 2020-06-21 | $0.0001633 | $0.0001933 | $0.0001500 | $0.0001738 | $5,283.27 | $443,088 |
| 2020-06-22 | $0.0001738 | $0.0002119 | $0.00005178 | $0.0001506 | $2,450.44 | $384,142 |
| 2020-06-23 | $0.0001314 | $0.0002101 | $0.00005243 | $0.0001025 | $1,656.67 | $261,263 |
| 2020-06-24 | $0.0001025 | $0.0003049 | $0.00005359 | $0.0002975 | $7,274.60 | $758,745 |
| 2020-06-25 | $0.0002977 | $0.0003461 | $0.0001685 | $0.0002568 | $13,140.31 | $654,848 |
| 2020-06-26 | $0.0002568 | $0.0003483 | $0.0001709 | $0.0002481 | $9,813.10 | $632,527 |
| 2020-06-27 | $0.0002472 | $0.0002549 | $0.0001598 | $0.0002377 | $8,630.94 | $606,124 |
| 2020-06-28 | $0.0002377 | $0.0002563 | $0.0001588 | $0.0001717 | $8,078.12 | $437,813 |
| 2020-06-29 | $0.0001809 | $0.0002416 | $0.0001512 | $0.0002327 | $6,432.24 | $593,273 |
| 2020-06-30 | $0.0002340 | $0.0002593 | $0.0001633 | $0.0002501 | $9,702.18 | $637,666 |