Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001566 | $0.0001567 | $0.0001530 | $0.0001551 | $0.3884 | $112.64 |
| 2015-08-02 | $0.0001542 | $0.0001557 | $0.0001526 | $0.0001554 | $2.97 | $112.89 |
| 2015-08-03 | $0.0001555 | $0.0001618 | $0.0001462 | $0.0001462 | $1.43 | $106.20 |
| 2015-08-04 | $0.0001462 | $0.0002765 | $0.0001462 | $0.0001569 | $0.6033 | $113.92 |
| 2015-08-05 | $0.0001567 | $0.0001570 | $0.0001466 | $0.0001466 | $0.1474 | $106.45 |
| 2015-08-06 | $0.0001466 | $0.0001466 | $0.0001448 | $0.0001449 | $0.07255 | $105.24 |
| 2015-08-07 | $0.0001449 | $0.0001626 | $0.0001437 | $0.0001622 | $0.7926 | $117.77 |
| 2015-08-08 | $0.0001622 | $0.0001624 | $0.0001356 | $0.0001356 | $0.08095 | $98.48 |
| 2015-08-09 | $0.0001358 | $0.0001388 | $0.0001354 | $0.0001378 | $0.3055 | $100.11 |
| 2015-08-10 | $0.0001378 | $0.0001389 | $0.0001366 | $0.0001375 | $1.49 | $99.88 |
| 2015-08-11 | $0.0001375 | $0.0001508 | $0.0001373 | $0.0001406 | $7.15 | $102.11 |
| 2015-08-12 | $0.0001406 | $0.0001407 | $0.00006925 | $0.00006926 | $1.23 | $50.30 |
| 2015-08-13 | $0.00006921 | $0.0004549 | $0.00005282 | $0.00005282 | $69.45 | $38.36 |
| 2015-08-14 | $0.00005283 | $0.0002641 | $0.00005230 | $0.0001328 | $0.3578 | $96.47 |
| 2015-08-15 | $0.0001328 | $0.0002128 | $0.0001326 | $0.0001517 | $1.45 | $110.17 |
| 2015-08-16 | $0.0001519 | $0.0003694 | $0.00007750 | $0.00007755 | $14.09 | $56.32 |
| 2015-08-17 | $0.00007755 | $0.0001652 | $0.00007714 | $0.0001651 | $11.48 | $119.89 |
| 2015-08-18 | $0.0001651 | $0.0001651 | $0.0001330 | $0.0001330 | $0.1327 | $96.58 |
| 2015-08-19 | $0.0001422 | $0.0001496 | $0.0001403 | $0.0001428 | $0.2596 | $103.71 |
| 2015-08-20 | $0.0001429 | $0.0001488 | $0.0001429 | $0.0001483 | $4.94 | $107.68 |
| 2015-08-21 | $0.0001483 | $0.0001513 | $0.00005808 | $0.0001465 | $3.80 | $106.41 |
| 2015-08-22 | $0.0001466 | $0.0001480 | $0.0001403 | $0.0001455 | $0.07275 | $105.66 |
| 2015-08-23 | $0.00005669 | $0.00005710 | $0.00005669 | $0.00005704 | $0.04585 | $41.43 |
| 2015-08-24 | $0.00005703 | $0.00005703 | $0.00005261 | $0.00005262 | $0.05742 | $38.22 |
| 2015-08-25 | $0.00005252 | $0.00005266 | $0.00004234 | $0.00004432 | $1.54 | $32.19 |
| 2015-08-26 | $0.00004442 | $0.0001595 | $0.00004404 | $0.0001558 | $0.7470 | $113.16 |
| 2015-08-27 | $0.0001560 | $0.0001571 | $0.0001546 | $0.0001555 | $0.7457 | $112.96 |
| 2015-08-29 | $0.00004555 | $0.00004603 | $0.00004547 | $0.00004596 | $2.19 | $33.37 |
| 2015-08-30 | $0.00004596 | $0.00007999 | $0.00004588 | $0.00007997 | $0.8640 | $58.08 |
| 2015-08-31 | $0.00008007 | $0.00008079 | $0.00007358 | $0.00007362 | $0.05878 | $53.46 |