Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006467 | $0.0008891 | $0.0006443 | $0.0008828 | $203.57 | $6,393.66 |
| 2016-11-02 | $0.0008830 | $0.0009092 | $0.0008740 | $0.0009092 | $50.11 | $6,596.53 |
| 2016-11-03 | $0.0009112 | $0.001095 | $0.0009112 | $0.001033 | $648.11 | $7,504.79 |
| 2016-11-04 | $0.001033 | $0.001308 | $0.001028 | $0.001104 | $197.95 | $8,040.35 |
| 2016-11-05 | $0.001104 | $0.001465 | $0.001099 | $0.001463 | $128.84 | $10,672.56 |
| 2016-11-06 | $0.001463 | $0.001486 | $0.001105 | $0.001125 | $0.3290 | $8,217.03 |
| 2016-11-07 | $0.001124 | $0.001457 | $0.001106 | $0.001111 | $0.3924 | $8,128.94 |
| 2016-11-08 | $0.001111 | $0.001118 | $0.0004674 | $0.0004686 | $33.37 | $3,436.38 |
| 2016-11-09 | $0.0004685 | $0.0004884 | $0.0004677 | $0.0004773 | $0.09068 | $3,505.77 |
| 2016-11-10 | $0.0004774 | $0.0004774 | $0.0004712 | $0.0004732 | $0.08991 | $3,478.46 |
| 2016-11-11 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $11.18 | $8,132.46 |
| 2016-11-12 | $0.001103 | $0.001730 | $0.0004792 | $0.0004794 | $678.47 | $3,540.31 |
| 2016-11-13 | $0.0004794 | $0.001499 | $0.0004674 | $0.001495 | $274.10 | $11,061.89 |
| 2016-11-14 | $0.001495 | $0.001504 | $0.001491 | $0.001504 | $185.39 | $11,140.29 |
| 2016-11-15 | $0.001623 | $0.001632 | $0.001621 | $0.001622 | $0.1639 | $12,043.27 |
| 2016-11-16 | $0.001621 | $0.001685 | $0.001617 | $0.001669 | $0.1686 | $12,401.66 |
| 2016-11-17 | $0.0007529 | $0.0008440 | $0.0007529 | $0.0008377 | $192.90 | $6,239.73 |
| 2016-11-18 | $0.0008373 | $0.001015 | $0.0008327 | $0.001015 | $64.54 | $7,572.53 |
| 2016-11-19 | $0.001015 | $0.001709 | $0.001014 | $0.001698 | $108.71 | $12,693.73 |
| 2016-11-20 | $0.001699 | $0.001775 | $0.001113 | $0.001133 | $45.44 | $8,483.17 |
| 2016-11-21 | $0.001133 | $0.001141 | $0.001132 | $0.001140 | $3.52 | $8,542.19 |
| 2016-11-22 | $0.001147 | $0.001169 | $0.001145 | $0.001165 | $5.03 | $8,749.62 |
| 2016-11-23 | $0.001165 | $0.001166 | $0.0009293 | $0.0009307 | $70.33 | $7,004.56 |
| 2016-11-24 | $0.0009307 | $0.0009335 | $0.0009169 | $0.0009239 | $61.28 | $6,964.55 |
| 2016-11-29 | $0.0009200 | $0.0009200 | $0.0007427 | $0.0007431 | $366.54 | $5,649.71 |
| 2016-11-30 | $0.0007430 | $0.0007530 | $0.0007306 | $0.0007308 | $34.89 | $5,565.69 |