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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02128 | $0.02138 | $0.02032 | $0.02125 | $67,102.40 | $965,514 |
| 2019-02-02 | $0.02122 | $0.02211 | $0.02060 | $0.02131 | $17.78 | $969,855 |
| 2019-02-03 | $0.02130 | $0.02179 | $0.02097 | $0.02108 | $21.08 | $960,800 |
| 2019-02-04 | $0.02110 | $0.02110 | $0.02110 | $0.02110 | $0 | $963,132 |
| 2019-02-05 | $0.02110 | $0.02117 | $0.02101 | $0.02114 | $93.35 | $966,406 |
| 2019-02-06 | $0.02120 | $0.02120 | $0.02067 | $0.02081 | $91.88 | $952,626 |
| 2019-02-07 | $0.02081 | $0.02091 | $0.02078 | $0.02080 | $0 | $953,907 |
| 2019-02-08 | $0.02080 | $0.02251 | $0.02062 | $0.02239 | $5.37 | $1,028,116 |
| 2019-02-09 | $0.02238 | $0.02245 | $0.02096 | $0.02227 | $14.45 | $1,024,149 |
| 2019-02-10 | $0.02229 | $0.02237 | $0.01989 | $0.02089 | $1.48 | $962,101 |
| 2019-02-11 | $0.02093 | $0.02339 | $0.01877 | $0.02175 | $65,116.72 | $1,003,391 |
| 2019-02-12 | $0.02175 | $0.02301 | $0.02007 | $0.02288 | $70,713.19 | $1,057,223 |
| 2019-02-13 | $0.02288 | $0.02545 | $0.02283 | $0.02343 | $75,409.67 | $1,084,358 |
| 2019-02-14 | $0.02341 | $0.02428 | $0.01794 | $0.02283 | $81,665.76 | $1,057,866 |
| 2019-02-15 | $0.02283 | $0.02458 | $0.01851 | $0.02380 | $61,523.24 | $1,104,380 |
| 2019-02-16 | $0.02384 | $0.02504 | $0.01907 | $0.02063 | $119.09 | $958,870 |
| 2019-02-17 | $0.02062 | $0.02405 | $0.02061 | $0.02395 | $40,531.04 | $1,114,692 |
| 2019-02-18 | $0.02387 | $0.02716 | $0.02383 | $0.02694 | $65,957.41 | $1,255,819 |
| 2019-02-19 | $0.02696 | $0.02764 | $0.02567 | $0.02619 | $57,634.63 | $1,222,749 |
| 2019-02-20 | $0.02617 | $0.02763 | $0.02430 | $0.02640 | $48,743.72 | $1,234,399 |
| 2019-02-21 | $0.02639 | $0.02640 | $0.02505 | $0.02560 | $53,635.51 | $1,198,584 |
| 2019-02-22 | $0.02559 | $0.02660 | $0.02253 | $0.02403 | $86,488.53 | $1,126,976 |
| 2019-02-23 | $0.02399 | $0.02419 | $0.01956 | $0.02097 | $51.47 | $984,986 |
| 2019-02-24 | $0.02098 | $0.02187 | $0.01988 | $0.01988 | $44,174.62 | $934,901 |
| 2019-02-25 | $0.01982 | $0.02242 | $0.01982 | $0.02208 | $76,564.52 | $1,039,799 |
| 2019-02-26 | $0.02206 | $0.02346 | $0.02000 | $0.02252 | $89,475.23 | $1,062,318 |
| 2019-02-27 | $0.02253 | $0.02384 | $0.02065 | $0.02313 | $97,389.85 | $1,092,500 |
| 2019-02-28 | $0.02313 | $0.02474 | $0.02013 | $0.02021 | $83,206.35 | $956,232 |