Czarcoin CZR
Xếp hạng #?
19:24:23 08/06/2015
Czarcoin (CZR)
Không hoạt động
Lịch sử giá Czarcoin (CZR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001453 | $0.001465 | $0.001447 | $0.001453 | $0.9347 | $49,562.18 |
| 2015-04-03 | $0.001297 | $0.001301 | $0.001266 | $0.001270 | $7.43 | $43,322.24 |
| 2015-04-04 | $0.001271 | $0.001275 | $0.001252 | $0.001264 | $0.0006320 | $43,101.28 |
| 2015-04-07 | $0.000007158 | $0.000007222 | $0.000002528 | $0.000002528 | $0.5103 | $86.19 |
| 2015-04-08 | $0.000002527 | $0.000002534 | $0.000002441 | $0.000002450 | $0.4900 | $83.55 |
| 2015-04-09 | $0.000002448 | $0.000002461 | $0.000002394 | $0.000002437 | $0.4874 | $83.09 |
| 2015-04-10 | $0.000002437 | $0.000002437 | $0.000002328 | $0.000002361 | $0.4721 | $80.50 |
| 2015-04-11 | $0.000002360 | $0.000002395 | $0.000002342 | $0.000002365 | $2.84 | $80.66 |
| 2015-04-12 | $0.000002365 | $0.000004654 | $0.000002335 | $0.000004636 | $12.86 | $158.10 |
| 2015-04-13 | $0.000004632 | $0.000006494 | $0.000002220 | $0.000006488 | $1.21 | $221.24 |
| 2015-04-14 | $0.000006493 | $0.00001183 | $0.000003668 | $0.000008870 | $0.8903 | $302.46 |
| 2015-04-15 | $0.000008866 | $0.000009019 | $0.000002204 | $0.000002238 | $0.4477 | $76.33 |
| 2015-04-16 | $0.000002239 | $0.000002581 | $0.000001783 | $0.000002574 | $1.80 | $87.77 |
| 2015-04-17 | $0.000002574 | $0.000002594 | $0.000002263 | $0.000002266 | $0.4742 | $77.26 |
| 2015-04-18 | $0.000002266 | $0.000002279 | $0.000002209 | $0.000002234 | $0.4467 | $76.16 |
| 2015-04-19 | $0.000002235 | $0.000002261 | $0.000002067 | $0.000002069 | $0.5037 | $70.56 |
| 2015-04-20 | $0.000002069 | $0.000002092 | $0.0000008837 | $0.0000009299 | $0.1887 | $31.71 |
| 2015-04-21 | $0.0000009293 | $0.000002353 | $0.0000009247 | $0.000002353 | $0.4706 | $80.22 |
| 2015-04-22 | $0.000002356 | $0.000002361 | $0.000002116 | $0.000002194 | $0.8941 | $74.83 |
| 2015-04-23 | $0.000002196 | $0.00004654 | $0.000001093 | $0.000001108 | $692.07 | $37.79 |
| 2015-04-24 | $0.000001105 | $0.000002318 | $0.000001086 | $0.000002313 | $0.4626 | $78.88 |
| 2015-04-25 | $0.000002313 | $0.000002326 | $0.000002263 | $0.000002265 | $0.4530 | $77.23 |
| 2015-04-26 | $0.000002264 | $0.000002269 | $0.000002149 | $0.000002194 | $0.4389 | $74.83 |
| 2015-04-27 | $0.000002194 | $0.000003107 | $0.000002180 | $0.000003066 | $0.4787 | $104.55 |
| 2015-04-28 | $0.000003065 | $0.000003071 | $0.000002233 | $0.000002256 | $0.4526 | $76.93 |
| 2015-04-29 | $0.000002254 | $0.000002272 | $0.000002234 | $0.000002260 | $5.01 | $77.07 |
| 2015-04-30 | $0.000002257 | $0.000002396 | $0.000002251 | $0.000002361 | $0.4723 | $80.52 |