Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00007362 | $0.0003194 | $0.00007260 | $0.0003194 | $10.47 | $231.94 |
| 2015-09-02 | $0.0003192 | $0.0003274 | $0.0001861 | $0.0003256 | $13.75 | $236.45 |
| 2015-09-03 | $0.0003256 | $0.0003260 | $0.0001117 | $0.0002166 | $1.22 | $157.29 |
| 2015-09-04 | $0.0002166 | $0.0002371 | $0.0001609 | $0.0002096 | $1.60 | $152.20 |
| 2015-09-05 | $0.0002095 | $0.0003303 | $0.0001714 | $0.0001716 | $2.52 | $124.61 |
| 2015-09-06 | $0.0001716 | $0.0001761 | $0.0001530 | $0.0001535 | $0.3418 | $111.48 |
| 2015-09-07 | $0.0001535 | $0.0002376 | $0.0001528 | $0.0001703 | $2.21 | $123.67 |
| 2015-09-08 | $0.0001703 | $0.0002059 | $0.0001681 | $0.0001803 | $2.28 | $130.92 |
| 2015-09-09 | $0.0001803 | $0.0001809 | $0.0001689 | $0.0001786 | $0.9711 | $129.69 |
| 2015-09-10 | $0.0001786 | $0.0001803 | $0.0001701 | $0.0001789 | $2.30 | $129.96 |
| 2015-09-11 | $0.0001789 | $0.0001809 | $0.0001725 | $0.0001801 | $0.9133 | $130.82 |
| 2015-09-12 | $0.0001777 | $0.0001801 | $0.0001761 | $0.0001764 | $0.3552 | $128.10 |
| 2015-09-13 | $0.0001764 | $0.0001770 | $0.00003670 | $0.0001269 | $19.54 | $92.19 |
| 2015-09-14 | $0.0001268 | $0.0001273 | $0.00003705 | $0.00004613 | $0.3806 | $33.50 |
| 2015-09-15 | $0.00004613 | $0.0001412 | $0.00004599 | $0.00004608 | $2.83 | $33.46 |
| 2015-09-16 | $0.00004606 | $0.00006416 | $0.00004548 | $0.00005727 | $3.84 | $41.59 |
| 2015-09-17 | $0.00005727 | $0.00008273 | $0.00004826 | $0.00006205 | $1.21 | $45.06 |
| 2015-09-18 | $0.00006205 | $0.00006205 | $0.00005056 | $0.00006059 | $0.2367 | $44.00 |
| 2015-09-19 | $0.00006057 | $0.00006949 | $0.00005569 | $0.00006482 | $0.7077 | $47.07 |
| 2015-09-20 | $0.00006482 | $0.00006715 | $0.00005777 | $0.00006703 | $1.46 | $48.68 |
| 2015-09-21 | $0.00006705 | $0.00006848 | $0.00004565 | $0.00006807 | $0.4028 | $49.43 |
| 2015-09-22 | $0.00006813 | $0.00008578 | $0.00006757 | $0.00007148 | $2.08 | $51.91 |
| 2015-09-23 | $0.00007149 | $0.0001247 | $0.00004849 | $0.00008291 | $307.70 | $60.21 |
| 2015-09-24 | $0.00008290 | $0.0002356 | $0.00008127 | $0.0002345 | $38.41 | $170.33 |
| 2015-09-25 | $0.0002345 | $0.0002824 | $0.00007752 | $0.00009408 | $27.98 | $68.33 |
| 2015-09-26 | $0.00009406 | $0.0001497 | $0.00009117 | $0.0001453 | $7.46 | $105.54 |
| 2015-09-27 | $0.0001453 | $0.0001454 | $0.00006285 | $0.0001001 | $0.6248 | $72.68 |
| 2015-09-28 | $0.0001001 | $0.0001675 | $0.0001001 | $0.0001674 | $2.04 | $121.57 |
| 2015-09-29 | $0.0001674 | $0.0001678 | $0.00006387 | $0.00006387 | $1.20 | $46.38 |
| 2015-09-30 | $0.00006391 | $0.0003502 | $0.00006387 | $0.0003494 | $100.72 | $253.75 |