Crypsi Coin(CRYPSI)Hoy
$0.020228
hace 1 años
$0.027013
Crypsi Coin Historial de precios
(CRYPSI)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.019757 | $0.020285 | $0.019567 | $0.020192 | $9,729.160 |
2025-09-15 | $0.020844 | $0.021192 | $0.019691 | $0.019757 | $9,380.459 |
2025-09-14 | $0.020511 | $0.021269 | $0.020122 | $0.020734 | $9,846.291 |
2025-09-13 | $0.020438 | $0.020871 | $0.020289 | $0.020506 | $9,992.743 |
2025-09-12 | $0.019133 | $0.020548 | $0.019105 | $0.020446 | $9,884.635 |
2025-09-11 | $0.019028 | $0.019447 | $0.018655 | $0.019339 | $9,863.556 |
2025-09-10 | $0.018003 | $0.019166 | $0.018169 | $0.019028 | $9,914.138 |
2025-09-09 | $0.018283 | $0.018782 | $0.017876 | $0.018217 | $10,680.94 |
2025-09-08 | $0.017542 | $0.018505 | $0.017194 | $0.018368 | $10,596.87 |
2025-09-07 | $0.017194 | $0.017653 | $0.017025 | $0.017559 | $9,767.596 |
2025-09-06 | $0.017453 | $0.017750 | $0.017068 | $0.017259 | $10,330.07 |
2025-09-05 | $0.017627 | $0.018099 | $0.017299 | $0.017507 | $10,206.04 |
2025-09-04 | $0.018151 | $0.018311 | $0.017469 | $0.017627 | $10,156.86 |
2025-09-03 | $0.017248 | $0.018358 | $0.017193 | $0.018129 | $10,503.93 |
2025-09-02 | $0.017150 | $0.017666 | $0.016675 | $0.017310 | $10,095.20 |
2025-09-01 | $0.017650 | $0.017814 | $0.016897 | $0.017038 | $9,953.812 |
2025-08-31 | $0.017382 | $0.017831 | $0.017152 | $0.017650 | $10,288.85 |
2025-08-30 | $0.017680 | $0.017846 | $0.016997 | $0.017382 | $10,074.97 |
2025-08-29 | $0.018030 | $0.018815 | $0.017516 | $0.017680 | $10,006.59 |
2025-08-28 | $0.017784 | $0.018632 | $0.017373 | $0.018190 | $9,909.515 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Crypsi Coin(CRYPSI)
