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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03906 | $0.04855 | $0.03632 | $0.04143 | $60,146.00 | $1,619,178 |
| 2018-11-02 | $0.04143 | $0.04143 | $0.03468 | $0.03846 | $90,999.80 | $1,505,757 |
| 2018-11-03 | $0.03846 | $0.03846 | $0.03316 | $0.03768 | $72,406.40 | $1,478,046 |
| 2018-11-04 | $0.03768 | $0.03953 | $0.03427 | $0.03762 | $75,310.30 | $1,478,273 |
| 2018-11-05 | $0.03770 | $0.04129 | $0.03354 | $0.03639 | $80,365.20 | $1,432,244 |
| 2018-11-06 | $0.03640 | $0.03913 | $0.03309 | $0.03901 | $129,705 | $1,535,362 |
| 2018-11-07 | $0.03914 | $0.03984 | $0.03233 | $0.03899 | $77,345.70 | $1,540,069 |
| 2018-11-08 | $0.03897 | $0.04034 | $0.03138 | $0.03757 | $90,766.30 | $1,486,499 |
| 2018-11-09 | $0.03755 | $0.03807 | $0.03181 | $0.03766 | $70,867.70 | $1,492,665 |
| 2018-11-10 | $0.03765 | $0.03786 | $0.03219 | $0.03734 | $61,519.80 | $1,482,519 |
| 2018-11-11 | $0.03729 | $0.03966 | $0.03066 | $0.03429 | $43,730.30 | $1,364,025 |
| 2018-11-12 | $0.03422 | $0.03710 | $0.03230 | $0.03622 | $103,911 | $1,442,959 |
| 2018-11-13 | $0.03619 | $0.03629 | $0.03015 | $0.03213 | $187,474 | $1,282,469 |
| 2018-11-14 | $0.03210 | $0.03281 | $0.02629 | $0.02734 | $195,133 | $1,093,023 |
| 2018-11-15 | $0.02746 | $0.02983 | $0.02203 | $0.02339 | $132,968 | $936,938 |
| 2018-11-16 | $0.02343 | $0.03006 | $0.02326 | $0.02945 | $173,582 | $1,181,581 |
| 2018-11-17 | $0.02947 | $0.02951 | $0.02589 | $0.02671 | $191,060 | $1,073,404 |
| 2018-11-18 | $0.02673 | $0.03118 | $0.02673 | $0.02983 | $176,644 | $1,200,878 |
| 2018-11-19 | $0.02987 | $0.02987 | $0.02193 | $0.02318 | $144,644 | $934,667 |
| 2018-11-20 | $0.02304 | $0.02449 | $0.01958 | $0.02008 | $85,206.60 | $811,317 |
| 2018-11-21 | $0.02015 | $0.02234 | $0.01839 | $0.01983 | $141,075 | $802,447 |
| 2018-11-22 | $0.01980 | $0.02066 | $0.01601 | $0.01877 | $136,671 | $760,785 |
| 2018-11-23 | $0.01865 | $0.01879 | $0.01589 | $0.01750 | $130,535 | $710,746 |
| 2018-11-24 | $0.01749 | $0.01947 | $0.01469 | $0.01506 | $64,811.90 | $612,363 |
| 2018-11-25 | $0.01502 | $0.01793 | $0.01419 | $0.01752 | $122,744 | $713,610 |
| 2018-11-26 | $0.01751 | $0.01860 | $0.01472 | $0.01627 | $85,494.50 | $664,084 |
| 2018-11-27 | $0.01523 | $0.01655 | $0.01287 | $0.01630 | $126,002 | $666,173 |
| 2018-11-28 | $0.01633 | $0.01875 | $0.01309 | $0.01439 | $94,772.10 | $589,147 |
| 2018-11-29 | $0.01442 | $0.01990 | $0.01288 | $0.01564 | $89,514.18 | $641,673 |
| 2018-11-30 | $0.01568 | $0.01913 | $0.01283 | $0.01765 | $87,146.06 | $725,182 |