Crypton Ai($CRYPTON)Dzisiaj
$0.276685
Crypton Ai Historia cen
($CRYPTON)Okres czasu: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.217103 | $0.294602 | $0.217515 | $0.275267 | $5,982.361 |
2025-09-10 | $0.214753 | $0.218917 | $0.214548 | $0.217242 | $7.288282 |
2025-09-09 | $0.239510 | $0.239136 | $0.211327 | $0.215528 | $1,814.251 |
2025-09-08 | $0.226879 | $0.240033 | $0.228844 | $0.239748 | $812.1297 |
2025-09-07 | $0.232933 | $0.234680 | $0.225574 | $0.226798 | $454.3205 |
2025-09-06 | $0.239142 | $0.240314 | $0.230338 | $0.232933 | $93.79811 |
2025-09-05 | $0.271944 | $0.271352 | $0.238061 | $0.239142 | $2,021.600 |
2025-09-04 | $0.215843 | $0.280758 | $0.216699 | $0.271944 | $8,529.534 |
2025-09-03 | $0.238444 | $0.239047 | $0.194088 | $0.215843 | $4,514.913 |
2025-09-02 | $0.267644 | $0.285851 | $0.218659 | $0.238444 | $9,112.198 |
2025-09-01 | $0.409162 | $0.412423 | $0.264611 | $0.267730 | $20,473.70 |
2025-08-31 | $0.390717 | $0.416037 | $0.388847 | $0.409162 | $1,244.897 |
2025-08-30 | $0.381999 | $0.403998 | $0.345428 | $0.390681 | $9,860.584 |
2025-08-29 | $0.451843 | $0.458651 | $0.379372 | $0.381879 | $2,593.166 |
2025-08-28 | $0.451602 | $0.458666 | $0.429174 | $0.451843 | $2,388.540 |
2025-08-27 | $0.450591 | $0.460963 | $0.432921 | $0.452022 | $2,294.409 |
2025-08-26 | $0.415649 | $0.472747 | $0.416235 | $0.450591 | $5,412.775 |
2025-08-25 | $0.423899 | $0.486598 | $0.414099 | -- | -- |
2025-08-24 | $0.362934 | $0.447862 | $0.361056 | $0.423899 | $10,570.24 |
2025-08-23 | $0.314629 | $0.377512 | $0.30932 | $0.362612 | $6,982.363 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-12
Crypton Ai($CRYPTON)
