CarterCoin CTC
Xếp hạng #?
04:24:32 15/11/2016
CarterCoin (CTC)
Không hoạt động
Lịch sử giá CarterCoin (CTC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02806 | $0.02816 | $0.004288 | $0.004298 | $1,349.31 | $0 |
| 2016-10-02 | $0.004298 | $0.01658 | $0.004297 | $0.01588 | $22.66 | $0 |
| 2016-10-03 | $0.01589 | $0.02573 | $0.01587 | $0.02571 | $175.99 | $0 |
| 2016-10-04 | $0.02571 | $0.02571 | $0.009752 | $0.009763 | $25.02 | $0 |
| 2016-10-05 | $0.009763 | $0.009770 | $0.007930 | $0.007963 | $30.14 | $0 |
| 2016-10-06 | $0.007962 | $0.02206 | $0.006136 | $0.01962 | $1,068.25 | $0 |
| 2016-10-07 | $0.01960 | $0.01960 | $0.007361 | $0.007405 | $225.25 | $0 |
| 2016-10-08 | $0.007408 | $0.008031 | $0.004947 | $0.006810 | $410.53 | $0 |
| 2016-10-09 | $0.006811 | $0.007419 | $0.005551 | $0.006168 | $15.17 | $0 |
| 2016-10-10 | $0.006168 | $0.006175 | $0.003086 | $0.004333 | $80.90 | $0 |
| 2016-10-11 | $0.004335 | $0.004437 | $0.001895 | $0.001923 | $72.06 | $0 |
| 2016-10-12 | $0.001923 | $0.004489 | $0.001911 | $0.004453 | $65.59 | $0 |
| 2016-10-13 | $0.004452 | $0.004472 | $0.002540 | $0.002547 | $139.24 | $0 |
| 2016-10-14 | $0.002547 | $0.003830 | $0.002547 | $0.003202 | $17.55 | $0 |
| 2016-10-15 | $0.003202 | $0.005779 | $0.003202 | $0.005748 | $102.12 | $0 |
| 2016-10-16 | $0.005748 | $0.005765 | $0.003195 | $0.003848 | $320.57 | $0 |
| 2016-10-17 | $0.003850 | $0.003854 | $0.002561 | $0.003196 | $17.32 | $0 |
| 2016-10-18 | $0.003197 | $0.003844 | $0.002555 | $0.003828 | $66.09 | $0 |
| 2016-10-19 | $0.003829 | $0.003833 | $0.003140 | $0.003153 | $2.52 | $0 |
| 2016-10-20 | $0.003153 | $0.003788 | $0.003141 | $0.003154 | $8.83 | $0 |
| 2016-10-21 | $0.003154 | $0.003165 | $0.002526 | $0.002532 | $2.66 | $0 |
| 2016-10-22 | $0.002531 | $0.003291 | $0.002531 | $0.003286 | $40.09 | $0 |
| 2016-10-23 | $0.003288 | $0.003306 | $0.002616 | $0.002628 | $6.31 | $0 |
| 2016-10-24 | $0.002629 | $0.002629 | $0.001305 | $0.001961 | $1,159.90 | $0 |
| 2016-10-25 | $0.001962 | $0.001974 | $0.001961 | $0.001970 | $67.05 | $0 |
| 2016-10-29 | $0.0007119 | $0.0007204 | $0.0007119 | $0.0007147 | $0.2144 | $0 |
| 2016-10-30 | $0.0007145 | $0.0007145 | $0.0006965 | $0.0007090 | $0.2127 | $0 |
| 2016-10-31 | $0.0007009 | $0.0007093 | $0.0006998 | $0.0007010 | $0.1402 | $0 |