Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0002377 | $0.0002398 | $0.0002374 | $0.0002394 | $2.09 | $1,165.11 |
| 2016-05-02 | $0.0002395 | $0.0002398 | $0.0002341 | $0.0002356 | $1.02 | $1,149.40 |
| 2016-05-03 | $0.0002357 | $0.0002391 | $0.0002346 | $0.0002387 | $1.36 | $1,166.97 |
| 2016-05-04 | $0.0002387 | $0.0002387 | $0.0002362 | $0.0002368 | $2.92 | $1,160.02 |
| 2016-05-05 | $0.0002368 | $0.0002377 | $0.0002363 | $0.0002374 | $1.48 | $1,165.86 |
| 2016-05-06 | $0.0002374 | $0.0002445 | $0.0002369 | $0.0002437 | $2.73 | $1,199.65 |
| 2016-05-07 | $0.0002436 | $0.0002442 | $0.0002424 | $0.0002430 | $6.72 | $1,199.44 |
| 2016-05-08 | $0.0002430 | $0.0002512 | $0.0002287 | $0.0002293 | $2.38 | $1,134.49 |
| 2016-05-09 | $0.0002293 | $0.0002293 | $0.0002191 | $0.0002210 | $2.54 | $1,096.14 |
| 2016-05-10 | $0.0002210 | $0.0002217 | $0.0002155 | $0.0002163 | $0.5985 | $1,075.64 |
| 2016-05-11 | $0.0002164 | $0.0002182 | $0.0001992 | $0.0001992 | $1.87 | $993.04 |
| 2016-05-12 | $0.0001992 | $0.0002031 | $0.0001977 | $0.0002001 | $4.96 | $1,000.20 |
| 2016-05-13 | $0.0002001 | $0.0003007 | $0.00009069 | $0.0003007 | $9.16 | $1,507.35 |
| 2016-05-14 | $0.0003007 | $0.0004568 | $0.0001273 | $0.0001276 | $3.68 | $641.02 |
| 2016-05-15 | $0.0001276 | $0.0001743 | $0.0001276 | $0.0001693 | $3.11 | $852.98 |
| 2016-05-16 | $0.0001693 | $0.0001781 | $0.0001688 | $0.0001772 | $1.56 | $894.82 |
| 2016-05-17 | $0.0001771 | $0.0001775 | $0.0001679 | $0.0001679 | $1.36 | $850.04 |
| 2016-05-18 | $0.0001679 | $0.0003145 | $0.0001677 | $0.0003137 | $5.05 | $1,592.41 |
| 2016-05-19 | $0.0003137 | $0.0003137 | $0.0001802 | $0.0001802 | $6.42 | $917.25 |
| 2016-05-20 | $0.0001799 | $0.0002572 | $0.0001589 | $0.0002522 | $4.10 | $1,286.71 |
| 2016-05-21 | $0.0002523 | $0.0002528 | $0.0001237 | $0.0002438 | $2.93 | $1,246.61 |
| 2016-05-22 | $0.0002438 | $0.0002439 | $0.0001061 | $0.0001934 | $8.67 | $991.13 |
| 2016-05-23 | $0.0001933 | $0.0004843 | $0.0001098 | $0.0004843 | $37.57 | $2,488.70 |
| 2016-05-24 | $0.0004841 | $0.0005231 | $0.0001377 | $0.0004327 | $48.02 | $2,229.16 |
| 2016-05-25 | $0.0004326 | $0.0006386 | $0.0001572 | $0.0004361 | $365.17 | $2,252.42 |
| 2016-05-26 | $0.0004361 | $0.0004393 | $0.0001702 | $0.0004080 | $2,700.53 | $2,113.07 |
| 2016-05-27 | $0.0004080 | $0.0004447 | $0.0003022 | $0.0003032 | $53.12 | $1,574.07 |
| 2016-05-28 | $0.0003030 | $0.0003468 | $0.0003025 | $0.0003449 | $2.66 | $1,795.17 |
| 2016-05-29 | $0.0003445 | $0.0003545 | $0.0003318 | $0.0003364 | $3.85 | $1,755.19 |
| 2016-05-30 | $0.0003368 | $0.0003484 | $0.0003347 | $0.0003476 | $4.91 | $1,818.11 |
| 2016-05-31 | $0.0003470 | $0.0003493 | $0.0002395 | $0.0002445 | $2.44 | $1,282.02 |