Market Cap ₽229.98T 2.05%
Volume 24h ₽9.81T -14.04%
BTC % 50.17% -1.05%
ETH % 16.09% 3.23%
Coins 26.864 +4
Exchanges 885
Last update 51 Seconds ago
Date Price Price Low Price High Price Open Volume 24h RUB Capitalization RUB
Jan-20 2022 ₽0.00325488 ₽0.00318677 ₽0.00326498 ₽0.00318716 - ₽1,498,433
Jan-19 2022 ₽0.00318721 ₽0.00315894 ₽0.00379943 ₽0.00321327 - ₽1,510,691
Jan-18 2022 ₽0.00321422 ₽0.00309225 ₽0.00361771 ₽0.00361235 ₽8,018 ₽1,698,341
Jan-17 2022 ₽0.00361368 ₽0.003601 ₽0.00377637 ₽0.00364255 ₽2,673 ₽1,712,535
Jan-16 2022 ₽0.00364369 ₽0.00321257 ₽0.00407178 ₽0.00334965 ₽19,355 ₽1,574,839
Jan-15 2022 ₽0.00335145 ₽0.00299681 ₽0.00425015 ₽0.00385623 ₽2,765 ₽1,812,995
Jan-14 2022 ₽0.00385572 ₽0.0028169 ₽0.00389356 ₽0.00387776 ₽92 ₽1,823,134
Jan-13 2022 ₽0.00383954 ₽0.00307735 ₽0.00388907 ₽0.00388374 ₽5,622 ₽1,825,991
Jan-12 2022 ₽0.00388329 ₽0.00285237 ₽0.00487706 ₽0.00470226 ₽117,235 ₽2,210,783
Jan-11 2022 ₽0.00471621 ₽0.00468105 ₽0.00479356 ₽0.00474696 ₽3,226 ₽2,231,797
Jan-10 2022 ₽0.00474619 ₽0.00457439 ₽0.00494323 ₽0.00486213 ₽17,235 ₽2,285,991
Jan-09 2022 ₽0.00486576 ₽0.00481035 ₽0.00711837 ₽0.00692917 - ₽3,257,788
Jan-08 2022 ₽0.00694165 ₽0.00466683 ₽0.00728153 ₽0.00466683 ₽4,885 ₽2,194,101
Jan-07 2022 ₽0.00466717 ₽0.00458869 ₽0.00628141 ₽0.00627926 ₽37,512 ₽2,952,258
Jan-06 2022 ₽0.00628101 ₽0.00616999 ₽0.00636197 ₽0.00635771 ₽18,157 ₽2,989,124

Historical and market price analysis of Crowd Machine (CMCT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Russian Ruble, analyzing 1358 days, from day 08-09-2020.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 92.1659 RUB.