Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0002058 | $0.0002084 | $0.0002053 | $0.0002069 | $2.68 | $150.26 |
| 2015-07-02 | $0.0002068 | $0.0002093 | $0.0002046 | $0.0002053 | $2.65 | $149.08 |
| 2015-07-03 | $0.0001305 | $0.0001308 | $0.0001300 | $0.0001307 | $0.1307 | $94.94 |
| 2015-07-04 | $0.0001308 | $0.0001317 | $0.0001296 | $0.0001317 | $0.1317 | $95.62 |
| 2015-07-06 | $0.0003201 | $0.001251 | $0.0003198 | $0.001213 | $4.49 | $881.17 |
| 2015-07-07 | $0.001218 | $0.001224 | $0.0001987 | $0.0001997 | $0.03993 | $145.00 |
| 2015-07-08 | $0.0001995 | $0.0002046 | $0.0001721 | $0.0001760 | $7.93 | $127.83 |
| 2015-07-09 | $0.0001760 | $0.0001760 | $0.0001736 | $0.0001745 | $7.65 | $126.73 |
| 2015-07-10 | $0.0001913 | $0.0002151 | $0.0001910 | $0.0002080 | $7.13 | $151.04 |
| 2015-07-11 | $0.0002080 | $0.0002137 | $0.0002022 | $0.0002052 | $0.2052 | $149.01 |
| 2015-07-12 | $0.0002052 | $0.0002201 | $0.0002048 | $0.0002176 | $0.2176 | $158.03 |
| 2015-07-13 | $0.0002176 | $0.0002177 | $0.0001967 | $0.0002074 | $7.89 | $150.59 |
| 2015-07-14 | $0.0002073 | $0.0002103 | $0.0002036 | $0.0002089 | $0.9256 | $151.74 |
| 2015-07-17 | $0.0001515 | $0.0001542 | $0.0001506 | $0.0001537 | $0.1973 | $111.63 |
| 2015-07-18 | $0.0001536 | $0.0001554 | $0.0001528 | $0.0001553 | $0.1993 | $112.75 |
| 2015-07-19 | $0.00006866 | $0.00006866 | $0.00006833 | $0.00006840 | $10.30 | $49.68 |
| 2015-07-20 | $0.00006837 | $0.00008369 | $0.00006824 | $0.00008369 | $6.99 | $60.78 |
| 2015-07-21 | $0.00008366 | $0.0002343 | $0.00008340 | $0.0002317 | $69.46 | $168.27 |
| 2015-07-22 | $0.0002316 | $0.0006873 | $0.0001793 | $0.0004297 | $26.56 | $312.06 |
| 2015-07-23 | $0.0004299 | $0.0004311 | $0.0004274 | $0.0004285 | $0.08193 | $311.16 |
| 2015-07-24 | $0.0003600 | $0.0004859 | $0.0001868 | $0.0001875 | $16.87 | $136.14 |
| 2015-07-25 | $0.0001873 | $0.0006301 | $0.0001859 | $0.0006294 | $39.43 | $457.06 |
| 2015-07-26 | $0.0006292 | $0.0006376 | $0.0001923 | $0.0002224 | $1.42 | $161.55 |
| 2015-07-27 | $0.0002224 | $0.0002263 | $0.0002158 | $0.0002232 | $1.94 | $162.06 |
| 2015-07-28 | $0.0002232 | $0.0005266 | $0.0002231 | $0.0005211 | $8.24 | $378.45 |
| 2015-07-29 | $0.0005212 | $0.0005213 | $0.0002311 | $0.0002317 | $0.7011 | $168.25 |
| 2015-07-30 | $0.0002313 | $0.0002321 | $0.0002293 | $0.0002302 | $0.6235 | $167.16 |
| 2015-07-31 | $0.0002302 | $0.0002312 | $0.0001553 | $0.0001566 | $2.50 | $113.70 |