Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00005900 | $0.00007136 | $0.00004081 | $0.00004102 | $2.38 | $152.82 |
| 2016-02-02 | $0.00004104 | $0.00004135 | $0.00004102 | $0.00004119 | $0.5937 | $153.98 |
| 2016-02-03 | $0.00004121 | $0.00004124 | $0.00004048 | $0.00004070 | $18.53 | $152.69 |
| 2016-02-04 | $0.00004069 | $0.00004308 | $0.00004069 | $0.00004285 | $0.6980 | $161.35 |
| 2016-02-05 | $0.00004286 | $0.00004302 | $0.00004241 | $0.00004248 | $0.5737 | $160.51 |
| 2016-02-06 | $0.00004252 | $0.00006402 | $0.00003742 | $0.00006400 | $0.5179 | $242.66 |
| 2016-02-07 | $0.00006401 | $0.00006839 | $0.00003772 | $0.00006778 | $0.4450 | $257.90 |
| 2016-02-08 | $0.00006779 | $0.00006838 | $0.00006720 | $0.00006721 | $0.1635 | $256.63 |
| 2016-02-09 | $0.00006722 | $0.00006771 | $0.00006712 | $0.00006771 | $0.1647 | $259.01 |
| 2016-02-11 | $0.00004570 | $0.00004581 | $0.00002635 | $0.00002657 | $1.91 | $102.51 |
| 2016-02-12 | $0.00002658 | $0.00004977 | $0.00002657 | $0.00003073 | $0.1911 | $118.98 |
| 2016-02-13 | $0.00003074 | $0.00003130 | $0.00002722 | $0.00002736 | $0.5280 | $106.27 |
| 2016-02-14 | $0.00002743 | $0.00005645 | $0.00002743 | $0.00004072 | $0.4694 | $158.71 |
| 2016-02-15 | $0.00004076 | $0.00004104 | $0.00003580 | $0.00003603 | $0.04324 | $140.93 |
| 2016-02-16 | $0.00003602 | $0.00004089 | $0.00003602 | $0.00004075 | $0.09657 | $159.93 |
| 2016-02-17 | $0.00004075 | $0.00008409 | $0.00004068 | $0.00008326 | $8.06 | $327.86 |
| 2016-02-18 | $0.00008326 | $0.00008520 | $0.00005860 | $0.00005912 | $0.1059 | $233.57 |
| 2016-02-19 | $0.00005913 | $0.00006345 | $0.00005031 | $0.00005050 | $0.1977 | $200.16 |
| 2016-02-20 | $0.00005049 | $0.00005072 | $0.00004649 | $0.00004809 | $0.09821 | $191.25 |
| 2016-02-21 | $0.00004816 | $0.00004926 | $0.00004720 | $0.00004827 | $0.1357 | $192.60 |
| 2016-02-22 | $0.00004829 | $0.00004829 | $0.00004762 | $0.00004808 | $0.1478 | $192.49 |
| 2016-02-23 | $0.00004815 | $0.00005709 | $0.00004815 | $0.00005470 | $0.08304 | $219.68 |
| 2016-02-24 | $0.00005470 | $0.0001403 | $0.00005470 | $0.00007227 | $14.68 | $291.19 |
| 2016-02-25 | $0.00007224 | $0.0001067 | $0.00006346 | $0.00006369 | $8.46 | $257.44 |
| 2016-02-26 | $0.00006368 | $0.0002509 | $0.00006324 | $0.0002500 | $47.82 | $1,013.86 |
| 2016-02-27 | $0.0002506 | $0.0002519 | $0.00006877 | $0.0001730 | $49.35 | $704.03 |
| 2016-02-28 | $0.0001730 | $0.0003084 | $0.0001606 | $0.0001648 | $50.34 | $670.30 |
| 2016-02-29 | $0.0001647 | $0.0003858 | $0.0001640 | $0.0003856 | $37.34 | $1,579.07 |