Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0007080 | $0.0007132 | $0.0005850 | $0.0005990 | $554.51 | $5,250.23 |
| 2017-03-02 | $0.0006001 | $0.001218 | $0.0005957 | $0.001213 | $1,311.46 | $10,651.08 |
| 2017-03-03 | $0.001213 | $0.001242 | $0.0009608 | $0.0009690 | $0.6057 | $8,517.43 |
| 2017-03-04 | $0.0009708 | $0.001150 | $0.0007752 | $0.0007782 | $6.70 | $6,850.22 |
| 2017-03-05 | $0.0007777 | $0.0007853 | $0.0007676 | $0.0007729 | $4.49 | $6,813.76 |
| 2017-03-06 | $0.0007732 | $0.0007782 | $0.0005458 | $0.0005600 | $45.89 | $4,943.50 |
| 2017-03-07 | $0.0005602 | $0.001243 | $0.0005181 | $0.001224 | $1,481.75 | $10,815.77 |
| 2017-03-08 | $0.001223 | $0.001329 | $0.0004315 | $0.001288 | $1,072.64 | $11,401.89 |
| 2017-03-09 | $0.001288 | $0.009147 | $0.0005853 | $0.003554 | $27,068.20 | $31,501.18 |
| 2017-03-10 | $0.003556 | $0.005968 | $0.002021 | $0.002077 | $11,291.70 | $18,438.87 |
| 2017-03-11 | $0.002076 | $0.002403 | $0.001302 | $0.001305 | $643.62 | $11,602.94 |
| 2017-03-12 | $0.001306 | $0.001521 | $0.001261 | $0.001307 | $77.69 | $11,633.73 |
| 2017-03-13 | $0.001307 | $0.001526 | $0.0006462 | $0.0007392 | $437.11 | $6,589.82 |
| 2017-03-14 | $0.0007393 | $0.0008483 | $0.0006510 | $0.0006572 | $18.09 | $5,867.46 |
| 2017-03-15 | $0.0006573 | $0.0007134 | $0.0001867 | $0.0003749 | $156.76 | $3,351.68 |
| 2017-03-16 | $0.0003754 | $0.001104 | $0.0003682 | $0.001057 | $189.51 | $9,464.92 |
| 2017-03-17 | $0.001050 | $0.001050 | $0.0009676 | $0.0009682 | $173.09 | $8,680.94 |
| 2017-03-18 | $0.0009677 | $0.0009804 | $0.0004501 | $0.0004577 | $0.7320 | $4,109.55 |
| 2017-03-19 | $0.0004591 | $0.001054 | $0.0004591 | $0.0009331 | $139.56 | $8,389.77 |
| 2017-03-20 | $0.0009335 | $0.0009736 | $0.0006091 | $0.0009699 | $1,053.03 | $8,733.23 |
| 2017-03-21 | $0.0009709 | $0.001006 | $0.0005615 | $0.0005827 | $1.72 | $5,254.12 |
| 2017-03-22 | $0.0005827 | $0.001040 | $0.0005375 | $0.0005560 | $31.75 | $5,021.03 |
| 2017-03-23 | $0.0005565 | $0.001047 | $0.0005453 | $0.0005608 | $48.20 | $5,071.43 |
| 2017-03-24 | $0.0005608 | $0.0008413 | $0.0005210 | $0.0007969 | $6.50 | $7,216.15 |
| 2017-03-25 | $0.0007961 | $0.0008294 | $0.0005554 | $0.0008269 | $22.48 | $7,498.07 |
| 2017-03-26 | $0.0008279 | $0.001058 | $0.0007383 | $0.001025 | $17.63 | $9,305.47 |
| 2017-03-27 | $0.001030 | $0.001172 | $0.001030 | $0.001171 | $17.50 | $10,651.04 |
| 2017-03-28 | $0.001170 | $0.001848 | $0.0009418 | $0.001005 | $60.74 | $9,154.31 |
| 2017-03-29 | $0.001004 | $0.002035 | $0.0009957 | $0.002028 | $192.15 | $18,493.00 |
| 2017-03-30 | $0.002032 | $0.002046 | $0.001738 | $0.001745 | $0.4681 | $15,934.48 |
| 2017-03-31 | $0.001745 | $0.001773 | $0.001061 | $0.001093 | $10.32 | $9,997.11 |