Crypto Puzzles ERC20 CPTE
Xếp hạng #?
16:20:16 14/06/2021
Crypto Puzzles ERC20 (CPTE)
Không theo dõi
Lịch sử giá Crypto Puzzles ERC20 (CPTE) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-04 | $0.05415 | $0.06665 | $0.05046 | $0.05249 | $179,195 | $0 |
| 2021-05-05 | $0.05249 | $0.05402 | $0.04387 | $0.04594 | $19,464.14 | $0 |
| 2021-05-06 | $0.04594 | $0.05070 | $0.04413 | $0.04833 | $10,551.81 | $0 |
| 2021-05-07 | $0.04829 | $0.04866 | $0.03920 | $0.03972 | $14,205.90 | $0 |
| 2021-05-08 | $0.03974 | $0.04597 | $0.03734 | $0.04513 | $223.58 | $0 |
| 2021-05-09 | $0.04520 | $0.04937 | $0.04139 | $0.04182 | $3,579.56 | $0 |
| 2021-05-10 | $0.04190 | $0.04777 | $0.04016 | $0.04121 | $3,496.76 | $0 |
| 2021-05-11 | $0.04132 | $0.04278 | $0.03858 | $0.04223 | $1,148.97 | $0 |
| 2021-05-12 | $0.04225 | $0.04470 | $0.03943 | $0.03981 | $290.13 | $0 |
| 2021-05-13 | $0.03946 | $0.04113 | $0.03609 | $0.03752 | $0 | $0 |
| 2021-05-14 | $0.03758 | $0.04175 | $0.03746 | $0.04072 | $1,408.02 | $0 |
| 2021-05-15 | $0.04064 | $0.04122 | $0.03440 | $0.03443 | $2,941.86 | $0 |
| 2021-05-16 | $0.03439 | $0.03625 | $0.03063 | $0.03251 | $2,579.38 | $0 |
| 2021-05-17 | $0.03255 | $0.03259 | $0.02847 | $0.02954 | $1,163.98 | $0 |
| 2021-05-18 | $0.02953 | $0.03226 | $0.02934 | $0.03016 | $693.92 | $0 |
| 2021-05-19 | $0.03016 | $0.03077 | $0.01509 | $0.01831 | $7,051.46 | $0 |
| 2021-05-20 | $0.01829 | $0.02188 | $0.01602 | $0.02037 | $101.38 | $0 |
| 2021-05-21 | $0.02031 | $0.02141 | $0.01563 | $0.01762 | $52.80 | $0 |
| 2021-05-22 | $0.01765 | $0.01809 | $0.01590 | $0.01668 | $384.13 | $0 |
| 2021-05-23 | $0.01668 | $0.01713 | $0.01265 | $0.01523 | $106.38 | $0 |
| 2021-05-24 | $0.01523 | $0.01879 | $0.01481 | $0.01859 | $836.53 | $0 |
| 2021-05-25 | $0.01858 | $0.01932 | $0.01695 | $0.01866 | $709.62 | $0 |
| 2021-05-26 | $0.01866 | $0.02011 | $0.01844 | $0.01991 | $39.39 | $0 |
| 2021-05-27 | $0.01991 | $0.01995 | $0.01831 | $0.01867 | $662.83 | $0 |
| 2021-05-28 | $0.01871 | $0.01883 | $0.01611 | $0.01660 | $0 | $0 |
| 2021-05-29 | $0.01659 | $0.01747 | $0.01470 | $0.01542 | $226.66 | $0 |
| 2021-05-30 | $0.01557 | $0.01684 | $0.01472 | $0.01621 | $30.04 | $0 |
| 2021-05-31 | $0.01619 | $0.01819 | $0.01546 | $0.01817 | $252.89 | $0 |