Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0003566 | $0.0004714 | $0.0003548 | $0.0003592 | $7.02 | $2,883.08 |
| 2017-01-02 | $0.0003594 | $0.0003713 | $0.0003268 | $0.0003270 | $1.56 | $2,628.58 |
| 2017-01-03 | $0.0003270 | $0.0003312 | $0.0003189 | $0.0003237 | $0.1658 | $2,606.11 |
| 2017-01-04 | $0.0003236 | $0.0003594 | $0.0003189 | $0.0003576 | $0.7739 | $2,883.94 |
| 2017-01-05 | $0.0003580 | $0.0003692 | $0.0002731 | $0.0003032 | $0.3606 | $2,449.01 |
| 2017-01-06 | $0.0003040 | $0.0003140 | $0.0002652 | $0.0002797 | $0.5449 | $2,262.69 |
| 2017-01-07 | $0.0002801 | $0.0003543 | $0.0002553 | $0.0003543 | $1.20 | $2,871.27 |
| 2017-01-08 | $0.0003543 | $0.0003735 | $0.0002888 | $0.0003003 | $5.25 | $2,437.02 |
| 2017-01-09 | $0.0003007 | $0.0003085 | $0.0002903 | $0.0003071 | $1.91 | $2,496.54 |
| 2017-01-10 | $0.0003070 | $0.0004285 | $0.0003064 | $0.0003267 | $1.49 | $2,660.11 |
| 2017-01-11 | $0.0003268 | $0.0003310 | $0.0002670 | $0.0002726 | $1.34 | $2,222.96 |
| 2017-01-12 | $0.0002722 | $0.0002727 | $0.0002542 | $0.0002658 | $3.19 | $2,170.50 |
| 2017-01-13 | $0.0002656 | $0.0003160 | $0.0002574 | $0.0002715 | $1.28 | $2,221.18 |
| 2017-01-14 | $0.0002719 | $0.0002756 | $0.0002681 | $0.0002702 | $0.1725 | $2,213.51 |
| 2017-01-15 | $0.0002701 | $0.0002717 | $0.0002682 | $0.0002712 | $0.9787 | $2,225.38 |
| 2017-01-16 | $0.0002712 | $0.0003239 | $0.0002707 | $0.0002743 | $2.11 | $2,254.57 |
| 2017-01-17 | $0.0002744 | $0.0002912 | $0.0002572 | $0.0002904 | $0.7298 | $2,389.92 |
| 2017-01-18 | $0.0002905 | $0.0003510 | $0.0001843 | $0.0001854 | $359.24 | $1,528.59 |
| 2017-01-19 | $0.0001862 | $0.0003851 | $0.0001857 | $0.0003418 | $186.68 | $2,822.03 |
| 2017-01-20 | $0.0003416 | $0.0003580 | $0.0001951 | $0.0003580 | $534.31 | $2,960.51 |
| 2017-01-21 | $0.0003580 | $0.0004157 | $0.0002108 | $0.0003687 | $992.02 | $3,053.72 |
| 2017-01-22 | $0.0003687 | $0.0004594 | $0.0003687 | $0.0004064 | $709.43 | $3,370.85 |
| 2017-01-23 | $0.0004069 | $0.0008846 | $0.0003131 | $0.0003318 | $1,301.04 | $2,756.21 |
| 2017-01-24 | $0.0003278 | $0.0007320 | $0.0002538 | $0.0007317 | $1,384.85 | $6,087.61 |
| 2017-01-25 | $0.0007320 | $0.0007344 | $0.0003314 | $0.0003695 | $163.33 | $3,079.24 |
| 2017-01-26 | $0.0003696 | $0.0004551 | $0.0003186 | $0.0003303 | $7.12 | $2,756.64 |
| 2017-01-27 | $0.0003303 | $0.0003681 | $0.0003297 | $0.0003495 | $3.51 | $2,921.25 |
| 2017-01-28 | $0.0003495 | $0.0003503 | $0.0002303 | $0.0002304 | $32.76 | $1,928.56 |
| 2017-01-29 | $0.0002304 | $0.0008770 | $0.0002304 | $0.0008735 | $266.47 | $7,323.32 |
| 2017-01-30 | $0.0008735 | $0.0008767 | $0.0002486 | $0.0002486 | $1.10 | $2,087.30 |
| 2017-01-31 | $0.0002485 | $0.0002624 | $0.0002485 | $0.0002620 | $0.6229 | $2,203.61 |