Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001607 | $0.0001833 | $0.0001398 | $0.0001399 | $10.91 | $351.16 |
| 2015-11-02 | $0.0001402 | $0.0001976 | $0.0001302 | $0.0001695 | $42.01 | $426.73 |
| 2015-11-03 | $0.0001698 | $0.0002289 | $0.0001681 | $0.0001815 | $47.39 | $457.08 |
| 2015-11-04 | $0.0001815 | $0.0002724 | $0.0001592 | $0.0001676 | $33.58 | $427.37 |
| 2015-11-05 | $0.0001673 | $0.0002289 | $0.00009739 | $0.0001589 | $53.33 | $407.12 |
| 2015-11-06 | $0.0001584 | $0.0002021 | $0.00009472 | $0.0001981 | $1.13 | $510.21 |
| 2015-11-07 | $0.0001984 | $0.0002182 | $0.0001754 | $0.0002051 | $185.62 | $529.07 |
| 2015-11-08 | $0.0002048 | $0.0002122 | $0.0001742 | $0.0001936 | $14.42 | $502.87 |
| 2015-11-09 | $0.0001946 | $0.0001946 | $0.0001079 | $0.0001711 | $0.5160 | $446.67 |
| 2015-11-10 | $0.0001711 | $0.0001716 | $0.0001086 | $0.0001111 | $1.51 | $291.44 |
| 2015-11-11 | $0.0001121 | $0.0001633 | $0.00009088 | $0.00009330 | $1.0000 | $246.08 |
| 2015-11-12 | $0.00009422 | $0.0001032 | $0.00008775 | $0.00009130 | $1.67 | $241.81 |
| 2015-11-13 | $0.00009139 | $0.00009205 | $0.00008478 | $0.00008756 | $2.42 | $233.05 |
| 2015-11-14 | $0.00008756 | $0.00008793 | $0.00007615 | $0.00007657 | $0.3745 | $204.82 |
| 2015-11-15 | $0.00007660 | $0.00007697 | $0.00006667 | $0.00006725 | $0.5822 | $180.78 |
| 2015-11-16 | $0.00006714 | $0.00006723 | $0.00002885 | $0.00004961 | $1.09 | $133.97 |
| 2015-11-17 | $0.00004961 | $0.00005075 | $0.00004307 | $0.00004356 | $0.2958 | $118.22 |
| 2015-11-18 | $0.00004350 | $0.0001101 | $0.00004298 | $0.00009369 | $1,258.41 | $255.47 |
| 2015-11-19 | $0.00009369 | $0.0001085 | $0.00007339 | $0.0001076 | $263.39 | $294.78 |
| 2015-11-20 | $0.0001076 | $0.0001077 | $0.00009367 | $0.0001063 | $3.13 | $292.67 |
| 2015-11-21 | $0.0001063 | $0.0001077 | $0.00009758 | $0.00009799 | $1.46 | $271.08 |
| 2015-11-22 | $0.00009809 | $0.0001072 | $0.00009643 | $0.0001038 | $1.30 | $288.40 |
| 2015-11-23 | $0.0001039 | $0.0001071 | $0.00009639 | $0.00009691 | $1.11 | $270.69 |
| 2015-11-24 | $0.00009691 | $0.0002868 | $0.00007380 | $0.0001024 | $18.56 | $287.43 |
| 2015-11-25 | $0.0001024 | $0.0001053 | $0.0001014 | $0.0001018 | $0.3356 | $287.06 |
| 2015-11-26 | $0.0001018 | $0.0001176 | $0.0001018 | $0.0001164 | $0.1817 | $329.71 |
| 2015-11-27 | $0.0001161 | $0.0001200 | $0.0001073 | $0.0001182 | $0.3269 | $336.20 |
| 2015-11-28 | $0.0001179 | $0.0003138 | $0.0001058 | $0.0001106 | $82.92 | $316.31 |
| 2015-11-29 | $0.0001108 | $0.0002438 | $0.0001074 | $0.0001077 | $39.61 | $309.37 |
| 2015-11-30 | $0.0001077 | $0.0001284 | $0.0001076 | $0.0001207 | $1.37 | $348.42 |