Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00004712 | $0.00004780 | $0.00004712 | $0.00004778 | $0.4959 | $158.25 |
| 2016-01-02 | $0.00004778 | $0.00004797 | $0.00004751 | $0.00004768 | $2.95 | $158.56 |
| 2016-01-03 | $0.00004769 | $0.00004771 | $0.00004672 | $0.00004684 | $2.21 | $156.30 |
| 2016-01-04 | $0.00004766 | $0.00004775 | $0.00004320 | $0.00004331 | $1.55 | $145.19 |
| 2016-01-05 | $0.00004331 | $0.00004342 | $0.00004297 | $0.00004319 | $0.3485 | $145.37 |
| 2016-01-06 | $0.00004319 | $0.00004319 | $0.00004263 | $0.00004302 | $0.4836 | $145.37 |
| 2016-01-07 | $0.00004300 | $0.00004543 | $0.00004291 | $0.00004536 | $0.5098 | $153.68 |
| 2016-01-08 | $0.00004564 | $0.00004569 | $0.00004479 | $0.00004532 | $0.8539 | $154.35 |
| 2016-01-09 | $0.00004534 | $0.00004981 | $0.00004516 | $0.00004924 | $0.4894 | $168.34 |
| 2016-01-10 | $0.00004931 | $0.00004931 | $0.00004844 | $0.00004928 | $0.4433 | $169.14 |
| 2016-01-11 | $0.00004936 | $0.00004957 | $0.00004470 | $0.00004485 | $1.34 | $154.52 |
| 2016-01-12 | $0.00004482 | $0.00004482 | $0.00004450 | $0.00004465 | $0.7876 | $154.30 |
| 2016-01-13 | $0.00004308 | $0.00004339 | $0.00004252 | $0.00004324 | $0.5179 | $150.14 |
| 2016-01-14 | $0.00004324 | $0.00006498 | $0.00004319 | $0.00006455 | $0.1937 | $225.02 |
| 2016-01-15 | $0.00006454 | $0.00006454 | $0.00006449 | $0.00006449 | $0.1290 | $224.80 |
| 2016-01-16 | $0.00005552 | $0.00005697 | $0.00003904 | $0.00004265 | $1.35 | $149.79 |
| 2016-01-17 | $0.00004259 | $0.00005382 | $0.00003801 | $0.00005359 | $8.58 | $188.94 |
| 2016-01-18 | $0.00005352 | $0.00005433 | $0.00005273 | $0.00005411 | $0.1623 | $191.47 |
| 2016-01-19 | $0.00004197 | $0.00004200 | $0.00004185 | $0.00004188 | $0.8668 | $148.76 |
| 2016-01-20 | $0.00004182 | $0.00004678 | $0.00004144 | $0.00004623 | $3.01 | $164.83 |
| 2016-01-21 | $0.00004616 | $0.00006671 | $0.00004550 | $0.00006543 | $0.8171 | $234.19 |
| 2016-01-22 | $0.00006564 | $0.00006567 | $0.00003753 | $0.00003825 | $1.00 | $137.40 |
| 2016-01-23 | $0.00003825 | $0.00003945 | $0.00003820 | $0.00003875 | $0.2412 | $139.72 |
| 2016-01-24 | $0.00003881 | $0.00004051 | $0.00003876 | $0.00004032 | $0.6027 | $145.91 |
| 2016-01-25 | $0.00004030 | $0.00004030 | $0.00003889 | $0.00003917 | $0.04045 | $142.28 |
| 2016-01-26 | $0.00003920 | $0.00006364 | $0.00003914 | $0.00006279 | $1.10 | $228.88 |
| 2016-01-27 | $0.00006279 | $0.00006348 | $0.00003942 | $0.00003951 | $1.54 | $144.55 |
| 2016-01-28 | $0.00003950 | $0.00003955 | $0.00003803 | $0.00003838 | $1.45 | $140.77 |
| 2016-01-29 | $0.00003805 | $0.00003811 | $0.00003736 | $0.00003799 | $1.01 | $140.00 |
| 2016-01-30 | $0.00003795 | $0.00004554 | $0.00003765 | $0.00003782 | $0.7329 | $139.87 |
| 2016-01-31 | $0.00003783 | $0.00006055 | $0.00003767 | $0.00005899 | $1.93 | $218.94 |