Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002155 | $0.0002196 | $0.0002076 | $0.0002163 | $1.62 | $1,221.45 |
| 2016-07-02 | $0.0002164 | $0.0002251 | $0.0002164 | $0.0002251 | $3.55 | $1,273.78 |
| 2016-07-03 | $0.0002252 | $0.0002256 | $0.0002012 | $0.0002038 | $0.6256 | $1,156.04 |
| 2016-07-04 | $0.0002042 | $0.0002118 | $0.0002017 | $0.0002118 | $4.07 | $1,204.54 |
| 2016-07-05 | $0.0002119 | $0.0002119 | $0.0001862 | $0.0001878 | $0.9212 | $1,070.03 |
| 2016-07-06 | $0.0001878 | $0.0001971 | $0.0001877 | $0.0001963 | $0.8904 | $1,121.48 |
| 2016-07-07 | $0.0001964 | $0.0001979 | $0.0001774 | $0.0001855 | $1.03 | $1,062.02 |
| 2016-07-08 | $0.0001858 | $0.0001933 | $0.0001846 | $0.0001933 | $0.8677 | $1,109.38 |
| 2016-07-09 | $0.0001933 | $0.0001933 | $0.0001837 | $0.0001888 | $5.59 | $1,085.55 |
| 2016-07-10 | $0.0001888 | $0.0001892 | $0.0001796 | $0.0001819 | $1.30 | $1,048.52 |
| 2016-07-11 | $0.0001818 | $0.0001847 | $0.0001806 | $0.0001813 | $1.95 | $1,047.59 |
| 2016-07-12 | $0.0001813 | $0.0001891 | $0.0001811 | $0.0001861 | $1.52 | $1,077.30 |
| 2016-07-13 | $0.0001861 | $0.0001872 | $0.0001836 | $0.0001836 | $1.20 | $1,065.32 |
| 2016-07-14 | $0.0001833 | $0.0001856 | $0.0001828 | $0.0001842 | $1.13 | $1,071.15 |
| 2016-07-15 | $0.0001843 | $0.0001935 | $0.0001843 | $0.0001925 | $1.93 | $1,122.16 |
| 2016-07-16 | $0.0001923 | $0.0001933 | $0.0001782 | $0.0001788 | $1.68 | $1,044.53 |
| 2016-07-17 | $0.0001784 | $0.0001801 | $0.0001560 | $0.0001561 | $35.41 | $914.18 |
| 2016-07-18 | $0.0001563 | $0.0001568 | $0.00004680 | $0.00004714 | $0.1646 | $276.61 |
| 2016-07-19 | $0.00004712 | $0.0001211 | $0.00004685 | $0.0001211 | $1.17 | $712.29 |
| 2016-07-20 | $0.0001211 | $0.0001211 | $0.00005314 | $0.00005992 | $0.2857 | $353.09 |
| 2016-07-21 | $0.00005991 | $0.00005996 | $0.00005944 | $0.00005986 | $0.1254 | $353.50 |
| 2016-07-22 | $0.00005985 | $0.00005999 | $0.00005821 | $0.00005855 | $0.06701 | $346.51 |
| 2016-07-23 | $0.00006506 | $0.0003148 | $0.00006504 | $0.0003147 | $19.94 | $1,866.67 |
| 2016-07-24 | $0.0003147 | $0.0003382 | $0.0003133 | $0.0003372 | $10.07 | $2,004.68 |
| 2016-07-25 | $0.0003373 | $0.0003375 | $0.0002615 | $0.0002616 | $3.30 | $1,558.46 |
| 2016-07-26 | $0.0002616 | $0.0002617 | $0.0001938 | $0.0001956 | $1.23 | $1,168.13 |
| 2016-07-27 | $0.0001955 | $0.0001955 | $0.00009727 | $0.0001047 | $0.8663 | $626.45 |
| 2016-07-28 | $0.0001047 | $0.0003607 | $0.0001047 | $0.0003603 | $3.28 | $2,160.76 |
| 2016-07-29 | $0.0003603 | $0.0003608 | $0.0001048 | $0.0001314 | $4.93 | $789.63 |
| 2016-07-30 | $0.0001314 | $0.0003554 | $0.0001314 | $0.0003537 | $2.76 | $2,130.53 |
| 2016-07-31 | $0.0003537 | $0.0003538 | $0.0001391 | $0.0001500 | $57.25 | $905.46 |