Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0002620 | $0.0006429 | $0.0002524 | $0.0006429 | $364.78 | $5,414.65 |
| 2017-02-02 | $0.0006429 | $0.0006470 | $0.0003933 | $0.0004047 | $10.50 | $3,413.58 |
| 2017-02-03 | $0.0004046 | $0.0004104 | $0.0003940 | $0.0004017 | $1.01 | $3,392.99 |
| 2017-02-04 | $0.0004022 | $0.0006694 | $0.0003371 | $0.0006675 | $702.87 | $5,646.71 |
| 2017-02-05 | $0.0006679 | $0.0006679 | $0.0004294 | $0.0004315 | $20.43 | $3,655.82 |
| 2017-02-06 | $0.0004319 | $0.0005537 | $0.0004149 | $0.0004153 | $870.08 | $3,523.66 |
| 2017-02-07 | $0.0004161 | $0.0004459 | $0.0003067 | $0.0003715 | $435.35 | $3,156.88 |
| 2017-02-08 | $0.0003718 | $0.0007386 | $0.0003718 | $0.0004359 | $40.79 | $3,709.58 |
| 2017-02-09 | $0.0004365 | $0.0005668 | $0.0004004 | $0.0005668 | $32.30 | $4,831.27 |
| 2017-02-10 | $0.0005675 | $0.0005694 | $0.0004938 | $0.0005141 | $806.76 | $4,388.73 |
| 2017-02-11 | $0.0005142 | $0.0006537 | $0.0004794 | $0.0006529 | $933.03 | $5,581.77 |
| 2017-02-12 | $0.0006523 | $0.0009416 | $0.0005886 | $0.0007194 | $1,344.05 | $6,159.63 |
| 2017-02-13 | $0.0007192 | $0.0007315 | $0.0004728 | $0.0007034 | $175.18 | $6,030.02 |
| 2017-02-14 | $0.0007041 | $0.0007106 | $0.0006504 | $0.0006530 | $3.19 | $5,606.25 |
| 2017-02-15 | $0.0006540 | $0.0006860 | $0.0006510 | $0.0006851 | $405.01 | $5,886.94 |
| 2017-02-16 | $0.0006852 | $0.0006893 | $0.0003459 | $0.0003699 | $126.87 | $3,182.59 |
| 2017-02-17 | $0.0003694 | $0.0007132 | $0.0003692 | $0.0006486 | $651.53 | $5,588.82 |
| 2017-02-18 | $0.0007135 | $0.0007424 | $0.0004188 | $0.0007381 | $1,262.32 | $6,368.87 |
| 2017-02-19 | $0.0007383 | $0.0007398 | $0.0007116 | $0.0007126 | $170.09 | $6,156.88 |
| 2017-02-20 | $0.0007131 | $0.0007313 | $0.0005191 | $0.0005292 | $915.54 | $4,578.83 |
| 2017-02-21 | $0.0005288 | $0.0005463 | $0.0005011 | $0.0005130 | $21.81 | $4,445.61 |
| 2017-02-22 | $0.0005128 | $0.0005128 | $0.0003591 | $0.0004917 | $1,154.77 | $4,266.74 |
| 2017-02-23 | $0.0004916 | $0.0004943 | $0.0003463 | $0.0003733 | $43.61 | $3,244.58 |
| 2017-02-24 | $0.0003753 | $0.0008457 | $0.0003622 | $0.0007042 | $83.85 | $6,128.69 |
| 2017-02-25 | $0.0007022 | $0.0007049 | $0.0004111 | $0.0004118 | $0.4110 | $3,588.42 |
| 2017-02-26 | $0.0004119 | $0.0008172 | $0.0004069 | $0.0008040 | $1,645.73 | $7,015.96 |
| 2017-02-27 | $0.0008030 | $0.0008080 | $0.0004898 | $0.0007080 | $1,333.46 | $6,186.89 |
| 2017-02-28 | $0.0007084 | $0.0007672 | $0.0005065 | $0.0007080 | $719.59 | $6,196.19 |