Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002444 | $0.0002498 | $0.0002418 | $0.0002474 | $0.4602 | $1,300.79 |
| 2016-06-02 | $0.0002470 | $0.0002486 | $0.0002452 | $0.0002475 | $1.01 | $1,304.43 |
| 2016-06-03 | $0.0002475 | $0.0002575 | $0.0002099 | $0.0002106 | $5.10 | $1,112.56 |
| 2016-06-04 | $0.0002106 | $0.0002183 | $0.0002088 | $0.0002121 | $2.14 | $1,123.31 |
| 2016-06-05 | $0.0002119 | $0.0002156 | $0.0002106 | $0.0002128 | $1.78 | $1,129.74 |
| 2016-06-06 | $0.0002127 | $0.0002170 | $0.0002126 | $0.0002161 | $1.80 | $1,149.60 |
| 2016-06-07 | $0.0002044 | $0.0002077 | $0.0002043 | $0.0002076 | $1.85 | $1,107.50 |
| 2016-06-08 | $0.0002076 | $0.0002092 | $0.0002063 | $0.0002082 | $0.2177 | $1,112.91 |
| 2016-06-09 | $0.0002087 | $0.0002593 | $0.0002055 | $0.0002069 | $1.99 | $1,109.31 |
| 2016-06-10 | $0.0002069 | $0.0003185 | $0.0002064 | $0.0003177 | $2.02 | $1,707.53 |
| 2016-06-11 | $0.0003176 | $0.0003278 | $0.0002150 | $0.0003278 | $44.31 | $1,766.57 |
| 2016-06-12 | $0.0003276 | $0.0003409 | $0.0002567 | $0.0002891 | $1.82 | $1,561.51 |
| 2016-06-13 | $0.0002893 | $0.0003903 | $0.0001922 | $0.0001972 | $37.51 | $1,067.79 |
| 2016-06-14 | $0.0001972 | $0.0002009 | $0.0001902 | $0.0001989 | $0.7144 | $1,079.52 |
| 2016-06-15 | $0.0001988 | $0.0002008 | $0.0001929 | $0.0001943 | $1.27 | $1,056.93 |
| 2016-06-16 | $0.0001945 | $0.0002166 | $0.0001945 | $0.0002145 | $1.17 | $1,169.47 |
| 2016-06-17 | $0.0002146 | $0.0002233 | $0.0002078 | $0.0002173 | $0.5907 | $1,187.52 |
| 2016-06-18 | $0.0002172 | $0.0002256 | $0.0002128 | $0.0002194 | $0.8396 | $1,201.71 |
| 2016-06-19 | $0.0002193 | $0.0002223 | $0.0002162 | $0.0002214 | $1.18 | $1,215.53 |
| 2016-06-20 | $0.0002215 | $0.0002229 | $0.0002125 | $0.0002212 | $1.82 | $1,217.43 |
| 2016-06-21 | $0.0002212 | $0.0002212 | $0.0001853 | $0.0001931 | $3.87 | $1,065.35 |
| 2016-06-22 | $0.0001933 | $0.0001966 | $0.0001645 | $0.0001647 | $0.4228 | $910.78 |
| 2016-06-23 | $0.0001669 | $0.0001825 | $0.0001563 | $0.0001809 | $0.6119 | $1,002.83 |
| 2016-06-24 | $0.0001810 | $0.0002105 | $0.0001810 | $0.0001934 | $7.79 | $1,074.62 |
| 2016-06-25 | $0.0001929 | $0.0002075 | $0.0001926 | $0.0001996 | $1.63 | $1,111.45 |
| 2016-06-26 | $0.0001995 | $0.0001998 | $0.0001851 | $0.0001890 | $1.38 | $1,054.98 |
| 2016-06-27 | $0.0001888 | $0.0002016 | $0.0001862 | $0.0002012 | $1.93 | $1,125.80 |
| 2016-06-28 | $0.0002031 | $0.0002043 | $0.0001913 | $0.0001941 | $2.34 | $1,088.62 |
| 2016-06-29 | $0.0001941 | $0.0002234 | $0.0001885 | $0.0002175 | $4.72 | $1,222.56 |
| 2016-06-30 | $0.0002176 | $0.0002288 | $0.0002130 | $0.0002157 | $1.36 | $1,215.15 |