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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01025 | $0.01752 | $0.01025 | $0.01505 | $40,006.27 | $745,175 |
| 2019-04-02 | $0.01505 | $0.02010 | $0.01503 | $0.01995 | $70,801.93 | $989,156 |
| 2019-04-03 | $0.01995 | $0.02059 | $0.01234 | $0.01728 | $50,508.33 | $857,897 |
| 2019-04-04 | $0.01729 | $0.01999 | $0.01542 | $0.01569 | $37,519.80 | $780,071 |
| 2019-04-05 | $0.01569 | $0.01674 | $0.01548 | $0.01638 | $11.64 | $815,588 |
| 2019-04-06 | $0.01638 | $0.01712 | $0.01566 | $0.01653 | $11,729.88 | $824,471 |
| 2019-04-07 | $0.01653 | $0.01710 | $0.01620 | $0.01702 | $22,825.26 | $849,679 |
| 2019-04-08 | $0.01703 | $0.01783 | $0.01662 | $0.01721 | $46,252.02 | $860,538 |
| 2019-04-09 | $0.01721 | $0.01740 | $0.01630 | $0.01719 | $44,955.84 | $860,919 |
| 2019-04-10 | $0.01719 | $0.01753 | $0.01665 | $0.01686 | $33,506.69 | $845,463 |
| 2019-04-11 | $0.01687 | $0.01690 | $0.01522 | $0.01548 | $27,666.32 | $777,277 |
| 2019-04-12 | $0.01547 | $0.01603 | $0.01485 | $0.01597 | $17,991.00 | $802,775 |
| 2019-04-13 | $0.01596 | $0.01627 | $0.01525 | $0.01582 | $14,907.09 | $796,277 |
| 2019-04-14 | $0.01582 | $0.01620 | $0.01521 | $0.01613 | $12,119.86 | $813,033 |
| 2019-04-15 | $0.01613 | $0.01621 | $0.01539 | $0.01556 | $40,425.51 | $785,589 |
| 2019-04-16 | $0.01556 | $0.01574 | $0.01518 | $0.01573 | $41,429.88 | $795,463 |
| 2019-04-17 | $0.01573 | $0.01633 | $0.01553 | $0.01610 | $29,912.63 | $815,098 |
| 2019-04-18 | $0.01610 | $0.01650 | $0.01596 | $0.01637 | $32,052.71 | $829,855 |
| 2019-04-19 | $0.01637 | $0.01646 | $0.01601 | $0.01610 | $36,048.82 | $817,511 |
| 2019-04-20 | $0.01610 | $0.01679 | $0.01608 | $0.01630 | $16,525.50 | $828,420 |
| 2019-04-21 | $0.01630 | $0.01649 | $0.01589 | $0.01632 | $42,677.71 | $830,753 |
| 2019-04-22 | $0.01632 | $0.01635 | $0.01575 | $0.01603 | $35,286.74 | $817,111 |
| 2019-04-23 | $0.01603 | $0.01731 | $0.01597 | $0.01636 | $45,379.05 | $835,180 |
| 2019-04-24 | $0.01636 | $0.01655 | $0.01566 | $0.01651 | $33,798.06 | $843,927 |
| 2019-04-25 | $0.01651 | $0.01657 | $0.01509 | $0.01519 | $41,505.55 | $777,554 |
| 2019-04-26 | $0.01521 | $0.01550 | $0.01488 | $0.01539 | $32,708.42 | $788,501 |
| 2019-04-27 | $0.01539 | $0.01544 | $0.01411 | $0.01411 | $0.9636 | $724,136 |
| 2019-04-28 | $0.01411 | $0.01559 | $0.01411 | $0.01494 | $27,244.58 | $767,762 |
| 2019-04-29 | $0.01494 | $0.01510 | $0.01478 | $0.01500 | $40,901.22 | $771,578 |
| 2019-04-30 | $0.01500 | $0.01579 | $0.01494 | $0.01575 | $26,680.30 | $811,302 |