Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001207 | $0.0001213 | $0.0001070 | $0.0001196 | $0.5852 | $346.68 |
| 2015-12-02 | $0.0001196 | $0.0001196 | $0.0001040 | $0.0001041 | $1.13 | $303.07 |
| 2015-12-03 | $0.0001042 | $0.0001201 | $0.00009650 | $0.0001192 | $2.64 | $348.67 |
| 2015-12-04 | $0.0001191 | $0.0001195 | $0.00009652 | $0.00009806 | $0.1253 | $288.21 |
| 2015-12-05 | $0.00009820 | $0.0001168 | $0.00009807 | $0.0001167 | $0.05851 | $344.44 |
| 2015-12-06 | $0.0001167 | $0.0001173 | $0.0001045 | $0.0001057 | $0.4170 | $313.61 |
| 2015-12-07 | $0.0001050 | $0.0001308 | $0.0001041 | $0.0001306 | $0.1278 | $389.00 |
| 2015-12-08 | $0.0001305 | $0.0001371 | $0.0001141 | $0.0001371 | $1.15 | $410.36 |
| 2015-12-09 | $0.0001371 | $0.0001396 | $0.0001281 | $0.0001377 | $0.7427 | $413.84 |
| 2015-12-10 | $0.0001378 | $0.0001384 | $0.0001317 | $0.0001372 | $0.9861 | $414.02 |
| 2015-12-11 | $0.0001371 | $0.0001489 | $0.0001344 | $0.0001487 | $1.39 | $450.95 |
| 2015-12-12 | $0.0001491 | $0.0001544 | $0.0001314 | $0.0001348 | $1.33 | $410.69 |
| 2015-12-13 | $0.0001348 | $0.0001453 | $0.0001092 | $0.0001434 | $9.97 | $438.49 |
| 2015-12-14 | $0.0001430 | $0.0001475 | $0.00007505 | $0.00007551 | $8.12 | $231.99 |
| 2015-12-15 | $0.00007551 | $0.00009772 | $0.00007546 | $0.00009772 | $1.07 | $301.50 |
| 2015-12-16 | $0.00009769 | $0.00009769 | $0.00009321 | $0.00009554 | $0.8826 | $296.04 |
| 2015-12-17 | $0.00009554 | $0.0001005 | $0.00009437 | $0.00009583 | $1.25 | $298.23 |
| 2015-12-18 | $0.00009578 | $0.00009752 | $0.00009554 | $0.00009736 | $0.7520 | $304.30 |
| 2015-12-19 | $0.00009736 | $0.00009776 | $0.00009592 | $0.00009705 | $1.25 | $304.62 |
| 2015-12-20 | $0.00009709 | $0.00009716 | $0.00008252 | $0.00008411 | $0.5964 | $265.14 |
| 2015-12-21 | $0.00008411 | $0.00008414 | $0.00005656 | $0.00006578 | $1.67 | $208.24 |
| 2015-12-22 | $0.00006580 | $0.00006618 | $0.00005226 | $0.00005247 | $0.4195 | $166.81 |
| 2015-12-23 | $0.00005241 | $0.00005310 | $0.00004836 | $0.00004866 | $0.7221 | $155.35 |
| 2015-12-24 | $0.00004866 | $0.00005042 | $0.00004866 | $0.00004982 | $0.07676 | $159.60 |
| 2015-12-29 | $0.00004235 | $0.0001167 | $0.00004206 | $0.00004756 | $23.74 | $155.62 |
| 2015-12-30 | $0.00004766 | $0.00004778 | $0.00004223 | $0.00004264 | $0.2752 | $140.09 |
| 2015-12-31 | $0.00004266 | $0.00004266 | $0.00004188 | $0.00004235 | $0.2733 | $139.40 |