CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4797 | $0.5259 | $0.4541 | $0.5229 | $413.60 | $41,449.97 |
| 2017-12-02 | $0.5224 | $0.5374 | $0.5149 | $0.5242 | $414.64 | $41,555.08 |
| 2017-12-03 | $0.5247 | $0.5682 | $0.5082 | $0.5378 | $425.40 | $42,633.31 |
| 2017-12-04 | $0.5396 | $0.5584 | $0.5226 | $0.5584 | $441.68 | $44,264.78 |
| 2017-12-05 | $0.5595 | $0.5720 | $0.5517 | $0.5629 | $445.23 | $44,620.06 |
| 2017-12-06 | $0.5616 | $0.6614 | $0.5616 | $0.6605 | $522.40 | $52,354.63 |
| 2017-12-07 | $0.6593 | $0.8311 | $0.6509 | $0.8311 | $29.43 | $65,881.79 |
| 2017-12-08 | $0.8331 | $0.8455 | $0.6759 | $0.7815 | $27.68 | $61,945.86 |
| 2017-12-09 | $0.7807 | $0.7922 | $0.6501 | $0.7189 | $25.46 | $56,986.47 |
| 2017-12-10 | $0.7218 | $0.7571 | $0.6354 | $0.7372 | $26.11 | $58,436.24 |
| 2017-12-11 | $0.7319 | $0.8402 | $0.7287 | $0.8056 | $28.53 | $63,858.02 |
| 2017-12-12 | $0.8082 | $0.8524 | $0.7892 | $0.8286 | $29.34 | $65,679.81 |
| 2017-12-13 | $0.8292 | $0.8403 | $0.7649 | $0.7886 | $27.93 | $62,508.91 |
| 2017-12-14 | $0.7860 | $0.8191 | $0.7771 | $0.7950 | $28.16 | $63,020.84 |
| 2017-12-15 | $0.7962 | $0.8676 | $0.7961 | $0.8459 | $29.96 | $67,051.66 |
| 2017-12-16 | $0.8470 | $0.9421 | $0.8364 | $0.9348 | $38.97 | $74,098.71 |
| 2017-12-17 | $0.9349 | $0.9585 | $0.9057 | $0.9156 | $38.17 | $72,576.56 |
| 2017-12-18 | $0.9183 | $0.9262 | $0.8771 | $0.9176 | $38.26 | $72,740.97 |
| 2017-12-19 | $0.9184 | $0.9217 | $0.8185 | $0.8465 | $35.29 | $67,105.01 |
| 2017-12-20 | $0.8457 | $0.8561 | $0.7567 | $0.7891 | $32.90 | $62,554.50 |
| 2017-12-21 | $0.7912 | $0.8346 | $0.7271 | $0.7516 | $31.34 | $59,581.15 |
| 2017-12-22 | $0.7542 | $0.7617 | $0.5494 | $0.6557 | $27.34 | $51,978.41 |
| 2017-12-23 | $0.6619 | $0.7516 | $0.6526 | $0.6935 | $28.91 | $54,970.07 |
| 2017-12-24 | $0.7011 | $0.7011 | $0.6032 | $0.6692 | $27.90 | $53,049.43 |
| 2017-12-25 | $0.6762 | $0.6959 | $0.6368 | $0.6693 | $27.90 | $53,056.17 |
| 2017-12-26 | $0.6686 | $0.7747 | $0.6659 | $0.7596 | $31.67 | $60,215.78 |
| 2017-12-27 | $0.7602 | $0.7948 | $0.7066 | $0.7463 | $31.11 | $59,161.81 |
| 2017-12-28 | $0.7448 | $0.7479 | $0.6540 | $0.6873 | $28.66 | $54,484.54 |
| 2017-12-29 | $0.6944 | $0.7260 | $0.6781 | $0.6976 | $29.08 | $55,295.16 |
| 2017-12-30 | $0.6958 | $0.6960 | $0.5843 | $0.6170 | $25.72 | $48,906.45 |
| 2017-12-31 | $0.6103 | $0.6836 | $0.6042 | $0.6685 | $27.87 | $52,993.55 |