Market Cap:

Crowd Machine Crowd Machine (CMCT)

0.012947 USD (-6.54%)
0.00000203 BTC (-5.99%)
0.00006178 ETH (-6.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
6,087,423 USD
953 BTC
29,045 ETH
Volume (24h)
481,836 USD
75.45 BTC
2,299 ETH
Circulating Supply
470,164,800 CMCT
Total Supply
2,000,000,000 CMCT

Historical data for Crowd Machine

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.012118 0.015153 0.011857 0.013425 748,827 5,697,620
Sep 18, 2018 0.011854 0.012727 0.011039 0.012113 87,597 5,573,278
Sep 17, 2018 0.012635 0.013247 0.011770 0.011901 212,349 5,940,390
Sep 16, 2018 0.012628 0.012812 0.012032 0.012670 49,106 5,937,227
Sep 15, 2018 0.012750 0.013003 0.012363 0.012526 74,227 5,994,464
Sep 14, 2018 0.012671 0.012893 0.011850 0.012760 125,938 5,957,507
Sep 13, 2018 0.011964 0.014741 0.011964 0.012680 116,171 5,624,823
Sep 12, 2018 0.011932 0.012146 0.011368 0.011955 67,782 5,610,180
Sep 11, 2018 0.012327 0.013567 0.011591 0.011939 82,283 5,795,963
Sep 10, 2018 0.011612 0.012918 0.011506 0.012243 160,358 5,459,804
Sep 09, 2018 0.011230 0.012911 0.011215 0.011536 268,497 5,279,817
Sep 08, 2018 0.011900 0.012977 0.011244 0.011394 556,792 5,594,849
Sep 07, 2018 0.014513 0.014513 0.012326 0.012326 198,802 6,823,621
Sep 06, 2018 0.015257 0.015257 0.013540 0.014520 147,421 7,173,339
Sep 05, 2018 0.019143 0.019162 0.015273 0.015273 144,621 9,000,159
Sep 04, 2018 0.018986 0.019399 0.018387 0.018979 167,543 8,926,474
Sep 03, 2018 0.019597 0.019865 0.018385 0.019020 218,235 9,213,874
Sep 02, 2018 0.019335 0.021149 0.017933 0.019528 743,328 9,090,724
Sep 01, 2018 0.018667 0.020200 0.018185 0.019214 424,823 8,776,605
Aug 31, 2018 0.017799 0.018719 0.016824 0.018523 186,562 8,368,269
Aug 30, 2018 0.019356 0.019408 0.016332 0.017789 259,846 9,062,716
Aug 29, 2018 0.020121 0.020390 0.018941 0.019418 121,544 9,421,057
Aug 28, 2018 0.020240 0.020498 0.019041 0.020106 182,202 9,476,875
Aug 27, 2018 0.020060 0.024816 0.018926 0.020212 97,576 9,392,408
Aug 26, 2018 0.020073 0.020120 0.019241 0.019895 49,872 9,398,383
Aug 25, 2018 0.020122 0.020402 0.019732 0.020090 38,434 9,421,716
Aug 24, 2018 0.019394 0.021722 0.019327 0.020159 171,906 9,080,675
Aug 23, 2018 0.019022 0.019468 0.018480 0.019313 55,835 8,610,745
Aug 22, 2018 0.020345 0.021635 0.018813 0.019091 99,704 9,209,358
Aug 21, 2018 0.019855 0.020615 0.019661 0.020303 85,590 8,987,758
* Earliest data in range (UTC time)
** Latest data in range (UTC time)