Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0002317 | $0.0003131 | $0.0002317 | $0.0003131 | $5.78 | $2,141.84 |
| 2016-10-02 | $0.0003193 | $0.0004052 | $0.0003193 | $0.0003238 | $30.89 | $2,219.05 |
| 2016-10-03 | $0.0003238 | $0.0003919 | $0.0003180 | $0.0003183 | $5.25 | $2,185.38 |
| 2016-10-04 | $0.0003183 | $0.0003183 | $0.0002561 | $0.0002624 | $2.41 | $1,804.90 |
| 2016-10-05 | $0.0002624 | $0.0003557 | $0.0002566 | $0.0003553 | $130.80 | $2,448.62 |
| 2016-10-06 | $0.0003553 | $0.0003553 | $0.0002448 | $0.0002452 | $1.42 | $1,693.27 |
| 2016-10-07 | $0.0002452 | $0.0003245 | $0.00009255 | $0.00009255 | $28.84 | $640.29 |
| 2016-10-08 | $0.00009257 | $0.0002042 | $0.00009257 | $0.0001176 | $152.18 | $815.27 |
| 2016-10-09 | $0.0001176 | $0.002742 | $0.0001176 | $0.0009126 | $3,786.65 | $6,337.18 |
| 2016-10-10 | $0.001486 | $0.001486 | $0.0005315 | $0.0005322 | $251.92 | $3,702.34 |
| 2016-10-11 | $0.0005323 | $0.001528 | $0.0005323 | $0.0005902 | $124.53 | $4,113.73 |
| 2016-10-12 | $0.0005898 | $0.001540 | $0.0002879 | $0.0003181 | $130.43 | $2,221.42 |
| 2016-10-13 | $0.0003181 | $0.0008113 | $0.0003178 | $0.0008086 | $43.65 | $5,657.02 |
| 2016-10-14 | $0.0008087 | $0.0008140 | $0.0006064 | $0.0007043 | $2.12 | $4,936.89 |
| 2016-10-15 | $0.0007044 | $0.0007062 | $0.0003952 | $0.0004469 | $1.37 | $3,138.42 |
| 2016-10-16 | $0.0004471 | $0.0004479 | $0.0003848 | $0.0003848 | $6.93 | $2,707.41 |
| 2016-10-17 | $0.0003850 | $0.0003854 | $0.0003515 | $0.0003516 | $3.80 | $2,477.82 |
| 2016-10-18 | $0.0003516 | $0.0003520 | $0.0002611 | $0.0002616 | $5.23 | $1,846.83 |
| 2016-10-19 | $0.0002616 | $0.0002619 | $0.0002575 | $0.0002585 | $0.4241 | $1,828.82 |
| 2016-10-20 | $0.0002585 | $0.0002591 | $0.0002576 | $0.0002587 | $0.2238 | $1,831.97 |
| 2016-10-21 | $0.0002025 | $0.0002029 | $0.0002021 | $0.0002025 | $3.47 | $1,437.93 |
| 2016-10-22 | $0.0002025 | $0.0002028 | $0.0002025 | $0.0002028 | $3.48 | $1,440.65 |
| 2016-10-24 | $0.0004060 | $0.0007789 | $0.0004057 | $0.0007782 | $8.18 | $5,555.46 |
| 2016-10-25 | $0.0007780 | $0.0007897 | $0.0002492 | $0.0002498 | $4.81 | $1,786.19 |
| 2016-10-26 | $0.0002499 | $0.0006797 | $0.0002499 | $0.0006785 | $3.92 | $4,861.20 |
| 2016-10-27 | $0.0006783 | $0.0006805 | $0.0006140 | $0.0006191 | $39.16 | $4,444.07 |
| 2016-10-28 | $0.0006195 | $0.0006195 | $0.0002873 | $0.0002896 | $0.07380 | $2,082.46 |
| 2016-10-29 | $0.0002897 | $0.0006309 | $0.0002859 | $0.0002859 | $26.09 | $2,059.32 |
| 2016-10-30 | $0.0002858 | $0.0002858 | $0.0002786 | $0.0002811 | $22.02 | $2,028.05 |