Czarcoin CZR
Xếp hạng #?
19:24:23 08/06/2015
Czarcoin (CZR)
Không hoạt động
Lịch sử giá Czarcoin (CZR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.06053 | $0.06437 | $0.06018 | $0.06401 | $38.51 | $28,796.94 |
| 2015-03-02 | $0.06405 | $0.06797 | $0.06354 | $0.06781 | $40.80 | $30,508.82 |
| 2015-03-03 | $0.06766 | $0.07025 | $0.06596 | $0.06930 | $41.69 | $31,176.38 |
| 2015-03-04 | $0.06930 | $0.06992 | $0.06596 | $0.06718 | $40.42 | $30,223.49 |
| 2015-03-05 | $0.06709 | $0.06929 | $0.06513 | $0.06794 | $40.87 | $30,565.01 |
| 2015-03-06 | $0.06779 | $0.06829 | $0.06642 | $0.06709 | $40.36 | $30,182.64 |
| 2015-03-07 | $0.06698 | $0.06835 | $0.06645 | $0.06796 | $40.89 | $30,574.19 |
| 2015-03-08 | $0.06800 | $0.06835 | $0.06705 | $0.06749 | $40.60 | $30,363.14 |
| 2015-03-09 | $0.06760 | $0.07200 | $0.06737 | $0.07124 | $42.86 | $32,051.22 |
| 2015-03-10 | $0.07130 | $0.07381 | $0.07127 | $0.07177 | $43.18 | $32,289.48 |
| 2015-03-11 | $0.07171 | $0.07224 | $0.04096 | $0.04149 | $0.2964 | $18,667.84 |
| 2015-03-12 | $0.04146 | $0.04156 | $0.04083 | $0.04110 | $0.2954 | $18,491.79 |
| 2015-03-13 | $0.04107 | $0.04112 | $0.03995 | $0.03995 | $0.2853 | $17,972.33 |
| 2015-03-14 | $0.03982 | $0.04002 | $0.01850 | $0.01856 | $0.6590 | $8,349.69 |
| 2015-03-15 | $0.01853 | $0.04011 | $0.01850 | $0.04010 | $0.2864 | $18,038.83 |
| 2015-03-16 | $0.04000 | $0.04088 | $0.003335 | $0.003355 | $20.25 | $1,509.35 |
| 2015-03-17 | $0.003357 | $0.003358 | $0.0003970 | $0.0003986 | $31.59 | $179.32 |
| 2015-03-18 | $0.0003980 | $0.0003983 | $0.00002799 | $0.00002819 | $4.21 | $12.68 |
| 2015-03-19 | $0.00002815 | $0.00002820 | $0.000003992 | $0.000007954 | $3.82 | $3.58 |
| 2015-03-20 | $0.000007955 | $0.00002630 | $0.000006051 | $0.00002617 | $0.5235 | $11.78 |
| 2015-03-21 | $0.00002616 | $0.0001098 | $0.00001777 | $0.0001096 | $2.65 | $49.30 |
| 2015-03-22 | $0.0001095 | $0.0003416 | $0.0001094 | $0.0002648 | $40.76 | $119.13 |
| 2015-03-23 | $0.0002647 | $0.0002662 | $0.00003059 | $0.00004798 | $1.95 | $21.59 |
| 2015-03-24 | $0.00004795 | $0.00006109 | $0.00003728 | $0.00005962 | $1.53 | $26.82 |
| 2015-03-25 | $0.00006007 | $0.00006020 | $0.00004255 | $0.00004303 | $0.9819 | $19.36 |
| 2015-03-26 | $0.00004304 | $0.00004399 | $0.00002484 | $0.00002690 | $0.8451 | $12.10 |
| 2015-03-27 | $0.00002690 | $0.00005934 | $0.00002654 | $0.00002993 | $0.5315 | $13.46 |
| 2015-03-28 | $0.00002993 | $0.00003079 | $0.00002516 | $0.00002528 | $0.5056 | $11.37 |
| 2015-03-29 | $0.00002527 | $0.00004844 | $0.00002413 | $0.00004800 | $1.39 | $1,636.84 |
| 2015-03-30 | $0.00004803 | $0.0002996 | $0.00003984 | $0.0002919 | $1,065.50 | $9,952.44 |
| 2015-03-31 | $0.0002917 | $0.001490 | $0.0002917 | $0.001454 | $0.9367 | $49,591.17 |