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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01576 | $0.01597 | $0.01447 | $0.01537 | $43,258.14 | $792,258 |
| 2019-05-02 | $0.01537 | $0.01580 | $0.01532 | $0.01563 | $48,774.53 | $806,646 |
| 2019-05-03 | $0.01563 | $0.01654 | $0.01548 | $0.01631 | $44,813.65 | $842,576 |
| 2019-05-04 | $0.01631 | $0.01653 | $0.01433 | $0.01437 | $0.0001910 | $743,104 |
| 2019-05-05 | $0.01437 | $0.01560 | $0.01437 | $0.01543 | $48,116.34 | $798,823 |
| 2019-05-06 | $0.01544 | $0.01641 | $0.01483 | $0.01618 | $50,840.91 | $838,284 |
| 2019-05-07 | $0.01618 | $0.01704 | $0.01571 | $0.01571 | $48,965.76 | $814,808 |
| 2019-05-08 | $0.01569 | $0.01673 | $0.01538 | $0.01665 | $45,681.47 | $864,372 |
| 2019-05-09 | $0.01665 | $0.01741 | $0.01604 | $0.01631 | $40,949.73 | $847,846 |
| 2019-05-10 | $0.01631 | $0.01702 | $0.01622 | $0.01679 | $41,298.63 | $873,554 |
| 2019-05-11 | $0.01680 | $0.01830 | $0.01606 | $0.01748 | $2.68 | $910,425 |
| 2019-05-12 | $0.01747 | $0.01964 | $0.01704 | $0.01837 | $47,936.67 | $957,546 |
| 2019-05-13 | $0.01837 | $0.02005 | $0.01789 | $0.01934 | $43,893.71 | $1,008,954 |
| 2019-05-14 | $0.01935 | $0.02074 | $0.01812 | $0.02070 | $51,693.50 | $1,081,382 |
| 2019-05-15 | $0.02070 | $0.02250 | $0.02017 | $0.02246 | $60,821.96 | $1,174,521 |
| 2019-05-16 | $0.02245 | $0.02419 | $0.02193 | $0.02311 | $66,778.74 | $1,209,856 |
| 2019-05-17 | $0.02310 | $0.02332 | $0.02076 | $0.02203 | $56,778.05 | $1,154,964 |
| 2019-05-18 | $0.02203 | $0.02223 | $0.02132 | $0.02136 | $50,917.53 | $1,121,034 |
| 2019-05-19 | $0.02134 | $0.02417 | $0.02129 | $0.02397 | $61,067.48 | $1,259,669 |
| 2019-05-20 | $0.02397 | $0.02397 | $0.02189 | $0.02276 | $58,310.59 | $1,198,081 |
| 2019-05-21 | $0.02276 | $0.02347 | $0.02242 | $0.02294 | $58,450.94 | $1,209,132 |
| 2019-05-22 | $0.02294 | $0.02329 | $0.02215 | $0.02230 | $67,061.68 | $1,176,661 |
| 2019-05-23 | $0.02230 | $0.02262 | $0.02140 | $0.02246 | $61,452.44 | $1,186,883 |
| 2019-05-24 | $0.02246 | $0.02338 | $0.02235 | $0.02248 | $61,631.23 | $1,189,285 |
| 2019-05-25 | $0.02248 | $0.02264 | $0.02155 | $0.02231 | $56,558.62 | $1,181,671 |
| 2019-05-26 | $0.02230 | $0.02462 | $0.02202 | $0.02452 | $69,670.36 | $1,300,684 |
| 2019-05-27 | $0.02452 | $0.02487 | $0.02380 | $0.02438 | $64,438.58 | $1,294,674 |
| 2019-05-28 | $0.02435 | $0.02479 | $0.02324 | $0.02461 | $73,613.59 | $1,308,959 |
| 2019-05-29 | $0.02461 | $0.02461 | $0.02361 | $0.02418 | $73,599.50 | $1,287,525 |
| 2019-05-30 | $0.02418 | $0.02524 | $0.02197 | $0.02258 | $95.24 | $1,204,126 |
| 2019-05-31 | $0.02258 | $0.02361 | $0.02146 | $0.02356 | $3.46 | $1,257,798 |