Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002256 | $0.003119 | $0.0002191 | $0.003119 | $6.46 | $1,433.51 |
| 2015-06-02 | $0.003118 | $0.003128 | $0.002220 | $0.002251 | $3.49 | $1,065.49 |
| 2015-06-03 | $0.002251 | $0.002262 | $0.00007895 | $0.00007906 | $1.31 | $38.50 |
| 2015-06-04 | $0.00007902 | $0.00009063 | $0.00007869 | $0.00008973 | $0.02806 | $44.92 |
| 2015-06-05 | $0.00008966 | $0.00009039 | $0.00008937 | $0.00008998 | $0.5594 | $46.28 |
| 2015-06-06 | $0.00009000 | $0.00009029 | $0.00008085 | $0.00008122 | $0.6855 | $42.68 |
| 2015-06-07 | $0.00008121 | $0.0002101 | $0.00008019 | $0.0002095 | $4.00 | $113.46 |
| 2015-06-08 | $0.0002095 | $0.0002118 | $0.00008090 | $0.00008226 | $1.40 | $45.67 |
| 2015-06-09 | $0.00008227 | $0.0002167 | $0.00008205 | $0.0002153 | $5.85 | $122.48 |
| 2015-06-10 | $0.0002153 | $0.0002160 | $0.0002145 | $0.0002145 | $5.52 | $124.00 |
| 2015-06-11 | $0.0002071 | $0.0002072 | $0.0001262 | $0.0001263 | $0.1313 | $75.33 |
| 2015-06-12 | $0.0001263 | $0.0001265 | $0.00005746 | $0.00005750 | $2.40 | $35.06 |
| 2015-06-13 | $0.00005748 | $0.00008608 | $0.00005730 | $0.00008599 | $3.50 | $53.51 |
| 2015-06-14 | $0.00008600 | $0.00009356 | $0.00008584 | $0.00009342 | $0.04708 | $58.46 |
| 2015-06-15 | $0.00009337 | $0.0001156 | $0.00009337 | $0.00009473 | $1.12 | $61.63 |
| 2015-06-16 | $0.00009471 | $0.0001133 | $0.00009447 | $0.0001129 | $0.05510 | $75.02 |
| 2015-06-17 | $0.0001129 | $0.0001136 | $0.0001121 | $0.0001121 | $0.05472 | $74.55 |
| 2015-06-18 | $0.0001137 | $0.0001992 | $0.0001123 | $0.0001992 | $1.65 | $137.80 |
| 2015-06-19 | $0.0001992 | $0.0002008 | $0.0001959 | $0.0001959 | $1.29 | $138.10 |
| 2015-06-20 | $0.0001959 | $0.001220 | $0.0001926 | $0.001219 | $41.06 | $876.23 |
| 2015-06-21 | $0.001218 | $0.001219 | $0.0002443 | $0.0002464 | $0.3696 | $178.93 |
| 2015-06-22 | $0.0002464 | $0.001231 | $0.0002463 | $0.0005014 | $7.22 | $364.13 |
| 2015-06-23 | $0.0005013 | $0.0005020 | $0.0002845 | $0.0002932 | $1.17 | $212.90 |
| 2015-06-24 | $0.0002931 | $0.0002932 | $0.0002429 | $0.0002429 | $0.2449 | $176.42 |
| 2015-06-25 | $0.0002428 | $0.0002458 | $0.0002428 | $0.0002452 | $0.09905 | $178.09 |
| 2015-06-26 | $0.0002450 | $0.0002453 | $0.0001934 | $0.0001949 | $5.61 | $141.53 |
| 2015-06-27 | $0.0001948 | $0.0002011 | $0.0001945 | $0.0002008 | $0.4022 | $145.82 |
| 2015-06-28 | $0.0002008 | $0.0002009 | $0.0001979 | $0.0001992 | $1.07 | $144.67 |
| 2015-06-29 | $0.0001990 | $0.0002057 | $0.0001989 | $0.0002057 | $0.1275 | $149.35 |
| 2015-06-30 | $0.0002056 | $0.0002143 | $0.0002048 | $0.0002101 | $0.1303 | $152.62 |