Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0003852 | $0.0003884 | $0.0002120 | $0.0003829 | $14.22 | $1,573.15 |
| 2016-03-02 | $0.0003829 | $0.0003836 | $0.0002035 | $0.0002035 | $2.43 | $838.86 |
| 2016-03-03 | $0.0002035 | $0.0003956 | $0.0002017 | $0.0002529 | $24.83 | $1,045.81 |
| 2016-03-04 | $0.0002530 | $0.0002679 | $0.0002096 | $0.0002098 | $2.64 | $870.23 |
| 2016-03-05 | $0.0002096 | $0.0002409 | $0.00004894 | $0.00008418 | $15.74 | $350.31 |
| 2016-03-06 | $0.00008412 | $0.0001561 | $0.00008311 | $0.0001549 | $1.72 | $646.65 |
| 2016-03-07 | $0.0001549 | $0.0001638 | $0.00008687 | $0.00008704 | $16.89 | $364.54 |
| 2016-03-08 | $0.00008701 | $0.00008741 | $0.00008633 | $0.00008682 | $12.36 | $364.51 |
| 2016-03-09 | $0.0002106 | $0.0002122 | $0.0001117 | $0.0001120 | $7.18 | $472.02 |
| 2016-03-10 | $0.0001120 | $0.0001125 | $0.0001116 | $0.0001122 | $3.07 | $473.94 |
| 2016-03-11 | $0.0001351 | $0.0002492 | $0.0001347 | $0.0001433 | $7.17 | $607.91 |
| 2016-03-12 | $0.0001434 | $0.0001434 | $0.00008620 | $0.00008648 | $42.32 | $367.91 |
| 2016-03-13 | $0.00008644 | $0.0001906 | $0.00008644 | $0.0001905 | $16.11 | $812.92 |
| 2016-03-14 | $0.0001905 | $0.0003785 | $0.0001411 | $0.0001416 | $29.55 | $606.05 |
| 2016-03-15 | $0.0001416 | $0.0004413 | $0.0001415 | $0.0001917 | $102.11 | $823.11 |
| 2016-03-16 | $0.0001917 | $0.0004548 | $0.0001913 | $0.0002461 | $35.54 | $1,059.94 |
| 2016-03-17 | $0.0002460 | $0.0004586 | $0.0002355 | $0.0002356 | $52.50 | $1,017.73 |
| 2016-03-18 | $0.0002355 | $0.0008072 | $0.0001877 | $0.0008070 | $2,468.48 | $3,492.60 |
| 2016-03-19 | $0.0008063 | $0.0008082 | $0.0004072 | $0.0004187 | $16.87 | $1,814.96 |
| 2016-03-20 | $0.0004187 | $0.0004354 | $0.0004186 | $0.0004347 | $4.54 | $1,889.45 |
| 2016-03-21 | $0.0004344 | $0.0004344 | $0.0004187 | $0.0004216 | $5.03 | $1,837.45 |
| 2016-03-22 | $0.0004216 | $0.0004267 | $0.0004170 | $0.0004180 | $8.06 | $1,826.86 |
| 2016-03-23 | $0.0004181 | $0.0004192 | $0.0003381 | $0.0003428 | $9.79 | $1,501.92 |
| 2016-03-24 | $0.0003428 | $0.0003599 | $0.0003428 | $0.0003581 | $4.72 | $1,572.24 |
| 2016-03-25 | $0.0003581 | $0.0007479 | $0.0003574 | $0.0003922 | $6.18 | $1,726.25 |
| 2016-03-26 | $0.0003921 | $0.0004012 | $0.0003889 | $0.0004012 | $6.15 | $1,770.20 |
| 2016-03-27 | $0.0004012 | $0.0004147 | $0.0004012 | $0.0004097 | $6.11 | $1,812.76 |
| 2016-03-28 | $0.0004097 | $0.0004098 | $0.0003894 | $0.0003902 | $5.66 | $1,731.01 |
| 2016-03-29 | $0.0003903 | $0.0003921 | $0.0003797 | $0.0003831 | $2.38 | $1,704.58 |
| 2016-03-30 | $0.0003832 | $0.0003945 | $0.0003823 | $0.0003900 | $8.32 | $1,739.86 |
| 2016-03-31 | $0.0003899 | $0.0003933 | $0.0003899 | $0.0003918 | $4.33 | $1,752.81 |