Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001611 | $0.0001662 | $0.0001601 | $0.0001660 | $0.9740 | $1,070.77 |
| 2016-09-02 | $0.0001660 | $0.0005550 | $0.0001657 | $0.0001899 | $28.79 | $1,227.85 |
| 2016-09-03 | $0.0001899 | $0.0002098 | $0.0001899 | $0.0002093 | $1.51 | $1,355.62 |
| 2016-09-04 | $0.0002094 | $0.0004432 | $0.0002089 | $0.0002130 | $2.36 | $1,382.33 |
| 2016-09-05 | $0.0002130 | $0.0002132 | $0.0002108 | $0.0002123 | $1.78 | $1,380.67 |
| 2016-09-06 | $0.0002123 | $0.0003642 | $0.0002118 | $0.0002136 | $2.93 | $1,392.25 |
| 2016-09-07 | $0.0002137 | $0.0002212 | $0.0002136 | $0.0002212 | $2.09 | $1,444.63 |
| 2016-09-08 | $0.0002212 | $0.0002825 | $0.0002210 | $0.0002380 | $3.02 | $1,557.48 |
| 2016-09-09 | $0.0002380 | $0.0002811 | $0.0002374 | $0.0002616 | $3.06 | $1,715.19 |
| 2016-09-10 | $0.0002616 | $0.0002625 | $0.0002614 | $0.0002619 | $2.43 | $1,720.27 |
| 2016-09-11 | $0.0002619 | $0.0004989 | $0.0002617 | $0.0002790 | $31.68 | $1,836.27 |
| 2016-09-12 | $0.0002791 | $0.0004868 | $0.0002791 | $0.0002858 | $9.52 | $1,884.61 |
| 2016-09-13 | $0.0002859 | $0.0002873 | $0.0002853 | $0.0002863 | $1.05 | $1,891.51 |
| 2016-09-14 | $0.0002863 | $0.0002876 | $0.0002860 | $0.0002871 | $0.1755 | $1,900.43 |
| 2016-09-15 | $0.0002870 | $0.0004339 | $0.0002862 | $0.0002976 | $2.24 | $1,973.83 |
| 2016-09-16 | $0.0002975 | $0.0004196 | $0.0002975 | $0.0004006 | $1.46 | $2,662.56 |
| 2016-09-17 | $0.0004006 | $0.0004012 | $0.0003886 | $0.0003940 | $3.02 | $2,623.74 |
| 2016-09-18 | $0.0003939 | $0.0003945 | $0.0003453 | $0.0003476 | $0.6683 | $2,319.65 |
| 2016-09-19 | $0.0003476 | $0.0003482 | $0.0003409 | $0.0003412 | $4.12 | $2,280.79 |
| 2016-09-20 | $0.0003412 | $0.0003413 | $0.0002797 | $0.0002802 | $7.66 | $1,876.80 |
| 2016-09-21 | $0.0002798 | $0.0002815 | $0.0002751 | $0.0002806 | $2.47 | $1,883.40 |
| 2016-09-22 | $0.0002807 | $0.0004242 | $0.0002807 | $0.0004233 | $16.18 | $2,846.67 |
| 2016-09-23 | $0.0004234 | $0.0004479 | $0.0002768 | $0.0002773 | $12.80 | $1,868.40 |
| 2016-09-24 | $0.0002773 | $0.0002842 | $0.0002773 | $0.0002832 | $1.45 | $1,911.44 |
| 2016-09-25 | $0.0002832 | $0.0002945 | $0.0002819 | $0.0002944 | $1.25 | $1,990.96 |
| 2016-09-26 | $0.0002944 | $0.0002946 | $0.0002730 | $0.0002737 | $3.29 | $1,854.15 |
| 2016-09-27 | $0.0002736 | $0.0002737 | $0.0002416 | $0.0002425 | $3.85 | $1,645.85 |
| 2016-09-28 | $0.0002425 | $0.0003753 | $0.0002418 | $0.0002419 | $8.30 | $1,645.36 |
| 2016-09-29 | $0.0002419 | $0.0002422 | $0.0002238 | $0.0002241 | $7.99 | $1,526.89 |
| 2016-09-30 | $0.0002241 | $0.0002846 | $0.0002238 | $0.0002317 | $8.75 | $1,581.69 |