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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02021 | $0.02329 | $0.01930 | $0.01930 | $53,799.94 | $914,484 |
| 2019-03-02 | $0.01928 | $0.01945 | $0.01700 | $0.01715 | $37,377.56 | $813,677 |
| 2019-03-03 | $0.01719 | $0.01730 | $0.01642 | $0.01654 | $55.92 | $785,731 |
| 2019-03-04 | $0.01652 | $0.01657 | $0.01512 | $0.01552 | $39,314.49 | $738,411 |
| 2019-03-05 | $0.01555 | $0.01616 | $0.01494 | $0.01612 | $66,036.80 | $768,161 |
| 2019-03-06 | $0.01612 | $0.01704 | $0.01578 | $0.01676 | $52,446.79 | $799,937 |
| 2019-03-07 | $0.01678 | $0.01773 | $0.01539 | $0.01649 | $49,367.10 | $788,243 |
| 2019-03-08 | $0.01652 | $0.01757 | $0.01565 | $0.01678 | $44,530.04 | $803,232 |
| 2019-03-09 | $0.01676 | $0.01865 | $0.01547 | $0.01555 | $60.32 | $745,345 |
| 2019-03-10 | $0.01559 | $0.01792 | $0.01550 | $0.01776 | $20.06 | $852,323 |
| 2019-03-11 | $0.01777 | $0.01830 | $0.01534 | $0.01803 | $46,243.80 | $866,867 |
| 2019-03-12 | $0.01805 | $0.01863 | $0.01476 | $0.01753 | $57,317.37 | $844,009 |
| 2019-03-13 | $0.01755 | $0.01778 | $0.01641 | $0.01663 | $47,142.49 | $801,556 |
| 2019-03-14 | $0.01662 | $0.01856 | $0.01617 | $0.01669 | $53,037.35 | $805,964 |
| 2019-03-15 | $0.01668 | $0.01745 | $0.01546 | $0.01719 | $30,557.54 | $830,999 |
| 2019-03-16 | $0.01720 | $0.01789 | $0.01441 | $0.01454 | $3.86 | $703,931 |
| 2019-03-17 | $0.01453 | $0.01454 | $0.01424 | $0.01425 | $2.83 | $690,841 |
| 2019-03-18 | $0.01425 | $0.01658 | $0.01424 | $0.01653 | $37,673.01 | $802,560 |
| 2019-03-19 | $0.01653 | $0.01797 | $0.01380 | $0.01723 | $40,504.82 | $837,720 |
| 2019-03-20 | $0.01723 | $0.01775 | $0.01597 | $0.01773 | $54,744.58 | $863,043 |
| 2019-03-21 | $0.01773 | $0.01857 | $0.01572 | $0.01723 | $39,563.42 | $840,179 |
| 2019-03-22 | $0.01722 | $0.01774 | $0.01486 | $0.01713 | $38,112.35 | $836,655 |
| 2019-03-23 | $0.01712 | $0.01828 | $0.01602 | $0.01768 | $868.93 | $863,424 |
| 2019-03-24 | $0.01768 | $0.02113 | $0.01768 | $0.02113 | $4,020.38 | $1,032,173 |
| 2019-03-25 | $0.02113 | $0.02113 | $0.01377 | $0.01546 | $55,362.00 | $755,143 |
| 2019-03-26 | $0.01545 | $0.01609 | $0.01366 | $0.01376 | $66,347.38 | $672,050 |
| 2019-03-27 | $0.01376 | $0.01501 | $0.01091 | $0.01104 | $14,619.42 | $539,347 |
| 2019-03-28 | $0.01104 | $0.01416 | $0.01097 | $0.01402 | $188.72 | $684,891 |
| 2019-03-29 | $0.01402 | $0.01671 | $0.01107 | $0.01668 | $36,701.83 | $814,632 |
| 2019-03-30 | $0.01668 | $0.01767 | $0.01022 | $0.01030 | $4.14 | $503,040 |
| 2019-03-31 | $0.01030 | $0.01429 | $0.01020 | $0.01025 | $0.0004030 | $500,920 |