Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0007308 | $0.0007318 | $0.0006804 | $0.0006809 | $113.79 | $5,194.32 |
| 2016-12-02 | $0.0006818 | $0.0007032 | $0.0006606 | $0.0006611 | $16.23 | $5,051.56 |
| 2016-12-03 | $0.0006613 | $0.001048 | $0.0005760 | $0.0005783 | $13.84 | $4,426.93 |
| 2016-12-04 | $0.0005784 | $0.0005801 | $0.0005761 | $0.0005801 | $18.34 | $4,448.20 |
| 2016-12-05 | $0.0005804 | $0.0005804 | $0.0004552 | $0.0004552 | $94.89 | $3,496.09 |
| 2016-12-06 | $0.0004552 | $0.0004594 | $0.0004552 | $0.0004585 | $10.06 | $3,527.59 |
| 2016-12-07 | $0.0004585 | $0.0004626 | $0.0004455 | $0.0004455 | $9.29 | $3,433.16 |
| 2016-12-08 | $0.0004455 | $0.0004493 | $0.0004442 | $0.0004472 | $1.45 | $3,451.54 |
| 2016-12-09 | $0.0004471 | $0.0004492 | $0.0004464 | $0.0004481 | $0.1183 | $3,464.69 |
| 2016-12-10 | $0.0004482 | $0.0004740 | $0.0004482 | $0.0004725 | $8.76 | $3,659.56 |
| 2016-12-11 | $0.0004725 | $0.0004726 | $0.0004531 | $0.0004540 | $6.01 | $3,521.74 |
| 2016-12-12 | $0.0004541 | $0.0004613 | $0.0004541 | $0.0004603 | $0.5348 | $3,576.58 |
| 2016-12-13 | $0.0004603 | $0.0004652 | $0.0003985 | $0.0003986 | $11.19 | $3,102.29 |
| 2016-12-14 | $0.0003981 | $0.0006022 | $0.0003964 | $0.0006015 | $2.38 | $4,689.35 |
| 2016-12-15 | $0.0006017 | $0.0006017 | $0.0003967 | $0.0003969 | $8.64 | $3,099.47 |
| 2016-12-16 | $0.0003968 | $0.0004474 | $0.0003968 | $0.0004474 | $11.71 | $3,499.28 |
| 2016-12-17 | $0.0004474 | $0.0004517 | $0.0004474 | $0.0004508 | $0.07897 | $3,531.45 |
| 2016-12-18 | $0.0004508 | $0.0005466 | $0.0004116 | $0.0004267 | $21.26 | $3,348.70 |
| 2016-12-19 | $0.0004269 | $0.0004286 | $0.0004268 | $0.0004281 | $5.14 | $3,365.11 |
| 2016-12-20 | $0.0004281 | $0.0004327 | $0.0004274 | $0.0004326 | $0.8161 | $3,406.18 |
| 2016-12-21 | $0.0004325 | $0.0004576 | $0.0004317 | $0.0004576 | $10.07 | $3,608.80 |
| 2016-12-22 | $0.0004589 | $0.0004817 | $0.0004588 | $0.0004757 | $7.27 | $3,757.16 |
| 2016-12-23 | $0.0004755 | $0.0006743 | $0.0004755 | $0.0006727 | $5.78 | $5,321.80 |
| 2016-12-24 | $0.0006730 | $0.0006741 | $0.0004875 | $0.0004942 | $9.05 | $3,916.05 |
| 2016-12-25 | $0.0004944 | $0.0004948 | $0.0004743 | $0.0004931 | $2.29 | $3,913.92 |
| 2016-12-26 | $0.0004929 | $0.0005023 | $0.0004843 | $0.0004898 | $8.92 | $3,893.85 |
| 2016-12-27 | $0.0004901 | $0.0005076 | $0.0004883 | $0.0004943 | $40.28 | $3,935.90 |
| 2016-12-28 | $0.0004946 | $0.0005004 | $0.0003595 | $0.0003708 | $1.52 | $2,957.25 |
| 2016-12-29 | $0.0003709 | $0.0003777 | $0.0003627 | $0.0003700 | $6.22 | $2,955.36 |
| 2016-12-30 | $0.0003699 | $0.0004822 | $0.0003605 | $0.0004806 | $3.14 | $3,844.91 |
| 2016-12-31 | $0.0004806 | $0.0004809 | $0.0003516 | $0.0003565 | $8.52 | $2,857.15 |