Credit Tag Chain CTC
Xếp hạng #?
18:18:03 18/01/2021
Credit Tag Chain (CTC)
Không theo dõi
Lịch sử giá Credit Tag Chain (CTC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06474 | $0.07736 | $0.04223 | $0.04662 | $450,710 | $1,722,224 |
| 2018-10-02 | $0.04651 | $0.05741 | $0.04454 | $0.04707 | $376,197 | $1,742,260 |
| 2018-10-03 | $0.04710 | $0.06970 | $0.04287 | $0.04787 | $155,167 | $1,774,844 |
| 2018-10-04 | $0.04788 | $0.05995 | $0.04604 | $0.04661 | $434,315 | $1,731,534 |
| 2018-10-05 | $0.04605 | $0.05365 | $0.04122 | $0.04737 | $435,909 | $1,762,896 |
| 2018-10-06 | $0.04745 | $0.05358 | $0.04333 | $0.04425 | $380,282 | $1,650,106 |
| 2018-10-07 | $0.04437 | $0.05112 | $0.04312 | $0.04329 | $325,182 | $1,617,187 |
| 2018-10-08 | $0.04344 | $0.05369 | $0.04334 | $0.04748 | $200,912 | $1,777,004 |
| 2018-10-09 | $0.04753 | $0.04904 | $0.04358 | $0.04383 | $216,883 | $1,643,277 |
| 2018-10-10 | $0.04377 | $0.04683 | $0.04357 | $0.04559 | $258,558 | $1,712,598 |
| 2018-10-11 | $0.04554 | $0.04556 | $0.03907 | $0.03914 | $172,639 | $1,472,882 |
| 2018-10-12 | $0.03911 | $0.04119 | $0.03725 | $0.04070 | $135,579 | $1,534,368 |
| 2018-10-13 | $0.04067 | $0.1775 | $0.04000 | $0.04516 | $192,956 | $1,705,875 |
| 2018-10-14 | $0.04517 | $0.04887 | $0.03804 | $0.03804 | $106,564 | $1,439,332 |
| 2018-10-15 | $0.03811 | $0.07212 | $0.03785 | $0.04932 | $287,877 | $1,869,529 |
| 2018-10-16 | $0.04931 | $0.06185 | $0.03713 | $0.04452 | $206,935 | $1,690,649 |
| 2018-10-17 | $0.04460 | $0.05057 | $0.04133 | $0.04296 | $145,965 | $1,634,585 |
| 2018-10-18 | $0.04291 | $0.04431 | $0.03925 | $0.03951 | $103,645 | $1,506,139 |
| 2018-10-19 | $0.03951 | $0.04288 | $0.03846 | $0.03985 | $109,246 | $1,521,545 |
| 2018-10-20 | $0.03981 | $0.04452 | $0.03809 | $0.03832 | $67,250.50 | $1,465,994 |
| 2018-10-21 | $0.03834 | $0.04222 | $0.03825 | $0.03941 | $108,080 | $1,510,512 |
| 2018-10-22 | $0.03942 | $0.06296 | $0.03797 | $0.03811 | $58,828.30 | $1,463,076 |
| 2018-10-23 | $0.03813 | $0.04047 | $0.03612 | $0.03928 | $77,507.20 | $1,510,822 |
| 2018-10-24 | $0.03927 | $0.04057 | $0.03780 | $0.03809 | $90,599.30 | $1,467,658 |
| 2018-10-25 | $0.03809 | $0.04002 | $0.03453 | $0.03903 | $96,822.50 | $1,506,533 |
| 2018-10-26 | $0.03897 | $0.03910 | $0.03094 | $0.03852 | $125,780 | $1,489,389 |
| 2018-10-27 | $0.03848 | $0.03953 | $0.03579 | $0.03609 | $85,086.60 | $1,397,930 |
| 2018-10-28 | $0.03610 | $0.04103 | $0.03516 | $0.03823 | $61,874.50 | $1,483,582 |
| 2018-10-29 | $0.03816 | $0.03825 | $0.03534 | $0.03655 | $95,217.60 | $1,421,042 |
| 2018-10-30 | $0.03653 | $0.03835 | $0.03286 | $0.03433 | $110,942 | $1,337,151 |
| 2018-10-31 | $0.03435 | $0.04335 | $0.03316 | $0.03906 | $97,353.50 | $1,524,021 |