Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003917 | $0.0003931 | $0.0003909 | $0.0003928 | $7.20 | $1,762.23 |
| 2016-04-02 | $0.0003929 | $0.0003968 | $0.0003910 | $0.0003914 | $4.48 | $1,761.21 |
| 2016-04-03 | $0.0003914 | $0.0003963 | $0.0003906 | $0.0003956 | $5.73 | $1,785.33 |
| 2016-04-04 | $0.0003956 | $0.0003970 | $0.0003872 | $0.0003878 | $3.57 | $1,755.02 |
| 2016-04-05 | $0.0003877 | $0.0003946 | $0.0003870 | $0.0003943 | $4.88 | $1,789.83 |
| 2016-04-06 | $0.0003943 | $0.0003982 | $0.0003931 | $0.0003979 | $5.13 | $1,811.14 |
| 2016-04-07 | $0.0003980 | $0.0004025 | $0.0003953 | $0.0004015 | $3.44 | $1,833.04 |
| 2016-04-08 | $0.0004016 | $0.0004041 | $0.0003945 | $0.0003950 | $4.37 | $1,808.69 |
| 2016-04-09 | $0.0003951 | $0.0003956 | $0.0003888 | $0.0003900 | $2.94 | $1,790.03 |
| 2016-04-10 | $0.0003901 | $0.0003926 | $0.0003878 | $0.0003878 | $8.14 | $1,785.23 |
| 2016-04-11 | $0.0003878 | $0.0003887 | $0.0003586 | $0.0003590 | $4.90 | $1,656.99 |
| 2016-04-12 | $0.0003591 | $0.0003655 | $0.0003524 | $0.0003530 | $4.27 | $1,633.94 |
| 2016-04-13 | $0.0003529 | $0.0003541 | $0.0003510 | $0.0003517 | $4.18 | $1,632.54 |
| 2016-04-14 | $0.0003517 | $0.0003531 | $0.0003431 | $0.0003436 | $3.33 | $1,599.14 |
| 2016-04-15 | $0.0003437 | $0.0003442 | $0.0003105 | $0.0003137 | $2.69 | $1,464.29 |
| 2016-04-16 | $0.0003137 | $0.0004235 | $0.0003095 | $0.0003099 | $8.33 | $1,450.46 |
| 2016-04-17 | $0.0003100 | $0.0004128 | $0.0002581 | $0.0004102 | $4.50 | $1,925.28 |
| 2016-04-18 | $0.0004103 | $0.0004112 | $0.0002265 | $0.0002314 | $1.08 | $1,089.20 |
| 2016-04-19 | $0.0002314 | $0.0002318 | $0.0002228 | $0.0002308 | $3.90 | $1,088.87 |
| 2016-04-20 | $0.0002308 | $0.0002348 | $0.0002302 | $0.0002339 | $0.6506 | $1,106.43 |
| 2016-04-21 | $0.0002339 | $0.0002388 | $0.0002337 | $0.0002381 | $2.83 | $1,129.02 |
| 2016-04-22 | $0.0002382 | $0.0002384 | $0.0002354 | $0.0002362 | $2.94 | $1,123.00 |
| 2016-04-23 | $0.0002362 | $0.0002386 | $0.0002355 | $0.0002386 | $2.19 | $1,137.42 |
| 2016-04-24 | $0.0002386 | $0.0002439 | $0.0002379 | $0.0002431 | $2.58 | $1,162.05 |
| 2016-04-25 | $0.0002430 | $0.0002473 | $0.0002404 | $0.0002450 | $2.16 | $1,174.41 |
| 2016-04-26 | $0.0002446 | $0.0003347 | $0.0002446 | $0.0002471 | $2.18 | $1,187.13 |
| 2016-04-27 | $0.0002470 | $0.0002476 | $0.0002354 | $0.0002354 | $1.53 | $1,133.91 |
| 2016-04-28 | $0.0002357 | $0.0002383 | $0.0002314 | $0.0002380 | $4.82 | $1,149.60 |
| 2016-04-29 | $0.0002380 | $0.0002414 | $0.0002364 | $0.0002413 | $5.19 | $1,168.40 |
| 2016-04-30 | $0.0002412 | $0.0002454 | $0.0002373 | $0.0002376 | $3.32 | $1,153.48 |