Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001499 | $0.0001789 | $0.0001430 | $0.0001576 | $10.64 | $953.05 |
| 2016-08-02 | $0.0001576 | $0.0001716 | $0.0001435 | $0.0001469 | $5.48 | $890.21 |
| 2016-08-03 | $0.0001478 | $0.0002209 | $0.0001428 | $0.0001473 | $20.80 | $894.60 |
| 2016-08-04 | $0.0001473 | $0.0002516 | $0.0001084 | $0.0002487 | $52.49 | $1,513.69 |
| 2016-08-05 | $0.0002487 | $0.0003224 | $0.0001425 | $0.0002589 | $66.71 | $1,579.15 |
| 2016-08-06 | $0.0002588 | $0.0002594 | $0.0002280 | $0.0002586 | $1.01 | $1,581.08 |
| 2016-08-07 | $0.0002586 | $0.0002602 | $0.0001828 | $0.0001896 | $2.91 | $1,161.88 |
| 2016-08-08 | $0.0001897 | $0.0002190 | $0.0001298 | $0.0001891 | $20.12 | $1,161.07 |
| 2016-08-09 | $0.0001891 | $0.0004543 | $0.0001813 | $0.0001882 | $2.37 | $1,157.75 |
| 2016-08-10 | $0.0001881 | $0.0003965 | $0.0001820 | $0.0003965 | $2.31 | $2,444.93 |
| 2016-08-11 | $0.0003967 | $0.0003991 | $0.0001301 | $0.0002770 | $3.21 | $1,711.53 |
| 2016-08-12 | $0.0002769 | $0.0002772 | $0.0001407 | $0.0001410 | $2.13 | $873.26 |
| 2016-08-13 | $0.0001410 | $0.0008041 | $0.0001409 | $0.0001581 | $3,275.90 | $980.99 |
| 2016-08-14 | $0.0001581 | $0.0003998 | $0.0001580 | $0.0003993 | $36.49 | $2,482.68 |
| 2016-08-15 | $0.0003993 | $0.0004883 | $0.0003943 | $0.0004877 | $0.4901 | $3,038.90 |
| 2016-08-16 | $0.0004878 | $0.0005698 | $0.0001870 | $0.0002021 | $1.98 | $1,261.73 |
| 2016-08-17 | $0.0002021 | $0.0002183 | $0.0002018 | $0.0002179 | $3.55 | $1,363.26 |
| 2016-08-18 | $0.0002178 | $0.0004040 | $0.0002016 | $0.0002067 | $24.29 | $1,296.07 |
| 2016-08-19 | $0.0002068 | $0.0004217 | $0.0002067 | $0.0004203 | $4.38 | $2,640.64 |
| 2016-08-20 | $0.0004202 | $0.0004209 | $0.0002302 | $0.0002385 | $3.58 | $1,501.67 |
| 2016-08-21 | $0.0002385 | $0.0002387 | $0.0002322 | $0.0002384 | $4.19 | $1,504.01 |
| 2016-08-22 | $0.0002383 | $0.0004596 | $0.0002380 | $0.0002523 | $7.13 | $1,595.36 |
| 2016-08-23 | $0.0002523 | $0.0002535 | $0.0002414 | $0.0002509 | $1.51 | $1,589.73 |
| 2016-08-24 | $0.0002509 | $0.0002509 | $0.0002493 | $0.0002495 | $0.9768 | $1,583.56 |
| 2016-08-25 | $0.0002495 | $0.0002496 | $0.0002311 | $0.0002311 | $4.30 | $1,470.26 |
| 2016-08-26 | $0.0002311 | $0.0002312 | $0.0001911 | $0.0001913 | $8.51 | $1,219.13 |
| 2016-08-27 | $0.0001913 | $0.0002393 | $0.0001911 | $0.0001996 | $1.99 | $1,274.60 |
| 2016-08-28 | $0.0001995 | $0.0002124 | $0.0001994 | $0.0002123 | $1.76 | $1,359.01 |
| 2016-08-29 | $0.0002123 | $0.0002132 | $0.0001892 | $0.0001894 | $2.11 | $1,214.95 |
| 2016-08-30 | $0.0001895 | $0.0001896 | $0.0001615 | $0.0001617 | $1.35 | $1,038.88 |
| 2016-08-31 | $0.0001617 | $0.0001618 | $0.0001606 | $0.0001611 | $0.07904 | $1,037.25 |