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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02356 | $0.02405 | $0.02249 | $0.02351 | $63,055.66 | $1,256,882 |
| 2019-06-02 | $0.02351 | $0.02457 | $0.02349 | $0.02415 | $61,759.36 | $1,292,944 |
| 2019-06-03 | $0.02415 | $0.02415 | $0.02275 | $0.02287 | $62,936.64 | $1,225,644 |
| 2019-06-04 | $0.02286 | $0.02286 | $0.02209 | $0.02251 | $0.0003741 | $1,207,786 |
| 2019-06-05 | $0.02251 | $0.02251 | $0.02172 | $0.02227 | $114,396 | $1,196,791 |
| 2019-06-06 | $0.02227 | $0.02257 | $0.02143 | $0.02237 | $117,382 | $1,203,458 |
| 2019-06-07 | $0.02237 | $0.02269 | $0.02067 | $0.02242 | $117,818 | $1,207,973 |
| 2019-06-08 | $0.02242 | $0.02282 | $0.02199 | $0.02225 | $118,133 | $1,200,220 |
| 2019-06-09 | $0.02225 | $0.02229 | $0.02079 | $0.02113 | $109,653 | $1,141,284 |
| 2019-06-10 | $0.02111 | $0.02253 | $0.02068 | $0.02253 | $123,311 | $1,217,313 |
| 2019-06-11 | $0.02255 | $0.02263 | $0.02161 | $0.02210 | $111,660 | $1,196,553 |
| 2019-06-12 | $0.02211 | $0.02267 | $0.02107 | $0.02267 | $125,540 | $1,229,208 |
| 2019-06-13 | $0.02267 | $0.02346 | $0.02148 | $0.02172 | $131,348 | $1,179,239 |
| 2019-06-14 | $0.02174 | $0.02256 | $0.02130 | $0.02248 | $126,717 | $1,221,685 |
| 2019-06-15 | $0.02248 | $0.02350 | $0.02090 | $0.02313 | $131,300 | $1,258,879 |
| 2019-06-16 | $0.02313 | $0.02416 | $0.02272 | $0.02301 | $122,176 | $1,253,829 |
| 2019-06-17 | $0.02301 | $0.02405 | $0.02286 | $0.02391 | $208,397 | $1,304,361 |
| 2019-06-18 | $0.02390 | $0.02392 | $0.02287 | $0.02303 | $119,141 | $1,258,434 |
| 2019-06-19 | $0.02304 | $0.02348 | $0.02012 | $0.02345 | $148,936 | $1,282,683 |
| 2019-06-20 | $0.02345 | $0.02467 | $0.02051 | $0.02448 | $119,501 | $1,340,690 |
| 2019-06-21 | $0.02448 | $0.02522 | $0.01802 | $0.02035 | $114,546 | $1,115,873 |
| 2019-06-22 | $0.02038 | $0.02208 | $0.02031 | $0.02138 | $104,908 | $1,173,727 |
| 2019-06-23 | $0.02137 | $0.02190 | $0.02102 | $0.02114 | $105,848 | $1,162,127 |
| 2019-06-24 | $0.02114 | $0.02151 | $0.02066 | $0.02138 | $102,431 | $1,177,186 |
| 2019-06-25 | $0.02139 | $0.02251 | $0.02139 | $0.02250 | $123,627 | $1,240,320 |
| 2019-06-26 | $0.02250 | $0.02653 | $0.02243 | $0.02503 | $122,753 | $1,381,056 |
| 2019-06-27 | $0.02503 | $0.02592 | $0.02028 | $0.02155 | $109,907 | $1,190,507 |
| 2019-06-28 | $0.02158 | $0.02327 | $0.02102 | $0.02320 | $108,971 | $1,283,676 |
| 2019-06-29 | $0.02323 | $0.02356 | $0.02144 | $0.02345 | $122,840 | $1,299,025 |
| 2019-06-30 | $0.02342 | $0.02374 | $0.01432 | $0.02083 | $95,231.13 | $1,155,528 |