Czarcoin CZR
Xếp hạng #?
19:24:23 08/06/2015
Czarcoin (CZR)
Không hoạt động
Lịch sử giá Czarcoin (CZR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000002361 | $0.000002390 | $0.000002326 | $0.000002326 | $2.38 | $79.32 |
| 2015-05-02 | $0.000002328 | $0.000002380 | $0.000002328 | $0.000002350 | $0.4701 | $80.14 |
| 2015-05-03 | $0.000002349 | $0.000002549 | $0.000002341 | $0.000002504 | $0.6388 | $85.39 |
| 2015-05-04 | $0.000002505 | $0.000002520 | $0.000002381 | $0.000002393 | $0.4787 | $81.59 |
| 2015-05-05 | $0.000002394 | $0.0002328 | $0.000002348 | $0.0002243 | $602.47 | $7,649.13 |
| 2015-05-06 | $0.0002243 | $0.0002246 | $0.00001254 | $0.0001844 | $1,460.32 | $6,289.70 |
| 2015-05-07 | $0.0001846 | $0.0007356 | $0.0001114 | $0.0007274 | $264.88 | $24,802.96 |
| 2015-05-08 | $0.0007272 | $0.0007309 | $0.00002875 | $0.00002942 | $16.23 | $1,003.21 |
| 2015-05-09 | $0.00002941 | $0.0002171 | $0.00002899 | $0.0001303 | $39.52 | $4,444.86 |
| 2015-05-10 | $0.0001303 | $0.0001718 | $0.00001427 | $0.0001438 | $209.44 | $4,905.04 |
| 2015-05-11 | $0.0001438 | $0.0001831 | $0.00001451 | $0.0001436 | $10.35 | $4,895.49 |
| 2015-05-12 | $0.0001437 | $0.0001449 | $0.000003041 | $0.000003041 | $0.5053 | $103.69 |
| 2015-05-13 | $0.000003041 | $0.000003041 | $0.000002350 | $0.000002364 | $0.4728 | $80.60 |
| 2015-05-14 | $0.000002362 | $0.0001353 | $0.000002360 | $0.00004828 | $175.49 | $1,646.30 |
| 2015-05-15 | $0.00004828 | $0.0002072 | $0.00003502 | $0.0002062 | $0.2398 | $7,029.91 |
| 2015-05-16 | $0.0002062 | $0.0002065 | $0.0002047 | $0.0002055 | $0.2362 | $7,005.93 |
| 2015-05-17 | $0.0002055 | $0.0002071 | $0.0002054 | $0.0002060 | $0.2368 | $7,025.20 |
| 2015-05-18 | $0.0002060 | $0.0002061 | $0.00006758 | $0.00006776 | $1.23 | $2,310.70 |
| 2015-05-19 | $0.00006776 | $0.0002037 | $0.00006774 | $0.0001734 | $3.21 | $5,912.72 |
| 2015-05-20 | $0.0001734 | $0.0001777 | $0.00004372 | $0.0001776 | $1,469.65 | $6,054.99 |
| 2015-05-21 | $0.0001778 | $0.0001778 | $0.00004476 | $0.0001364 | $0.5668 | $4,650.79 |
| 2015-05-22 | $0.0001364 | $0.0002095 | $0.0001364 | $0.0002092 | $0.2405 | $7,133.81 |
| 2015-05-23 | $0.0002090 | $0.0002090 | $0.00002415 | $0.00005027 | $2,115.03 | $1,714.30 |
| 2015-05-24 | $0.00005030 | $0.0001140 | $0.00003356 | $0.00009955 | $36.79 | $3,394.65 |
| 2015-05-25 | $0.00009957 | $0.0002206 | $0.00009938 | $0.0002140 | $72.64 | $7,298.14 |
| 2015-05-26 | $0.0002140 | $0.0002142 | $0.00005752 | $0.00005772 | $11.10 | $1,968.35 |
| 2015-05-27 | $0.00005769 | $0.0001900 | $0.00005756 | $0.0001898 | $0.9423 | $6,473.33 |
| 2015-05-28 | $0.0001900 | $0.0002062 | $0.00004617 | $0.00004626 | $6.68 | $1,577.60 |
| 2015-05-29 | $0.00004626 | $0.0001367 | $0.00004345 | $0.0001363 | $0.7091 | $4,649.22 |
| 2015-05-30 | $0.0001363 | $0.0002030 | $0.0001362 | $0.0002030 | $0.2333 | $6,922.63 |
| 2015-05-31 | $0.0002030 | $0.0002030 | $0.0001976 | $0.0001982 | $0.2408 | $6,756.97 |