Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0003493 | $0.0005822 | $0.0001946 | $0.0005749 | $96.74 | $417.49 |
| 2015-10-02 | $0.0005742 | $0.0009951 | $0.0001691 | $0.0002254 | $24.17 | $163.71 |
| 2015-10-03 | $0.0002254 | $0.0005699 | $0.0001689 | $0.0002555 | $7.68 | $185.56 |
| 2015-10-04 | $0.0002554 | $0.0004537 | $0.0001669 | $0.0002382 | $2.02 | $172.99 |
| 2015-10-05 | $0.0002383 | $0.0003590 | $0.0001778 | $0.0001946 | $0.9989 | $141.32 |
| 2015-10-06 | $0.0001947 | $0.0004288 | $0.0001527 | $0.0001599 | $10.00 | $345.47 |
| 2015-10-07 | $0.0001599 | $0.0002538 | $0.0001474 | $0.0001943 | $19.78 | $422.26 |
| 2015-10-08 | $0.0001944 | $0.0002660 | $0.0001288 | $0.0001478 | $1,477.40 | $323.19 |
| 2015-10-09 | $0.0001478 | $0.0002417 | $0.0001170 | $0.0001244 | $14.56 | $273.73 |
| 2015-10-10 | $0.0001243 | $0.0001593 | $0.0001199 | $0.0001224 | $0.9371 | $271.04 |
| 2015-10-11 | $0.0001225 | $0.0001657 | $0.0001183 | $0.0001656 | $2.16 | $368.75 |
| 2015-10-12 | $0.0001655 | $0.0001756 | $0.0001472 | $0.0001472 | $2.22 | $329.79 |
| 2015-10-13 | $0.0001472 | $0.0001627 | $0.0001344 | $0.0001346 | $2.13 | $303.47 |
| 2015-10-14 | $0.0001347 | $0.0001926 | $0.0001344 | $0.0001538 | $5.41 | $348.66 |
| 2015-10-15 | $0.0001538 | $0.0001664 | $0.0001318 | $0.0001323 | $1.55 | $301.72 |
| 2015-10-16 | $0.0001322 | $0.0001730 | $0.0001320 | $0.0001446 | $1.31 | $331.72 |
| 2015-10-17 | $0.0001446 | $0.0001778 | $0.0001444 | $0.0001654 | $3.12 | $381.64 |
| 2015-10-18 | $0.0001651 | $0.0001757 | $0.0001254 | $0.0001256 | $1.52 | $291.58 |
| 2015-10-19 | $0.0001256 | $0.0001721 | $0.0001256 | $0.0001581 | $1.10 | $369.07 |
| 2015-10-20 | $0.0001581 | $0.0001623 | $0.0001036 | $0.0001617 | $0.3315 | $379.65 |
| 2015-10-21 | $0.0001617 | $0.0001623 | $0.0001118 | $0.0001119 | $0.5748 | $264.17 |
| 2015-10-22 | $0.0001118 | $0.0001244 | $0.0001118 | $0.0001232 | $0.5462 | $292.72 |
| 2015-10-23 | $0.0001233 | $0.0001254 | $0.0001231 | $0.0001244 | $2.11 | $297.22 |
| 2015-10-24 | $0.0001244 | $0.0001549 | $0.0001244 | $0.0001549 | $8.37 | $372.17 |
| 2015-10-25 | $0.0001549 | $0.0001618 | $0.0001167 | $0.0001529 | $1.43 | $369.28 |
| 2015-10-26 | $0.0001560 | $0.0001626 | $0.0001217 | $0.0001626 | $1.99 | $394.97 |
| 2015-10-27 | $0.0001626 | $0.0001705 | $0.0001201 | $0.0001586 | $3.17 | $387.40 |
| 2015-10-28 | $0.0001586 | $0.0001768 | $0.0001502 | $0.0001768 | $1.41 | $433.24 |
| 2015-10-29 | $0.0001767 | $0.0001986 | $0.0001497 | $0.0001977 | $3.05 | $488.15 |
| 2015-10-30 | $0.0001978 | $0.0002359 | $0.0001254 | $0.0001378 | $1.85 | $341.52 |
| 2015-10-31 | $0.0001378 | $0.0001829 | $0.0001299 | $0.0001602 | $1.90 | $399.37 |