Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004194 | $0.007143 | $0.002952 | $0.002971 | $214.92 | $37,227.81 |
| 2018-01-02 | $0.002970 | $0.01167 | $0.002868 | $0.01161 | $1,843.28 | $145,682 |
| 2018-01-03 | $0.01157 | $0.01200 | $0.004402 | $0.006051 | $32.84 | $75,984.16 |
| 2018-01-04 | $0.006084 | $0.006830 | $0.005747 | $0.006830 | $10.78 | $85,850.40 |
| 2018-01-05 | $0.006832 | $0.01328 | $0.006765 | $0.008994 | $647.06 | $113,163 |
| 2018-01-06 | $0.009002 | $0.01592 | $0.008823 | $0.01343 | $302.70 | $169,109 |
| 2018-01-07 | $0.01342 | $0.01728 | $0.01212 | $0.01468 | $972.60 | $185,019 |
| 2018-01-08 | $0.01466 | $0.01528 | $0.01224 | $0.01510 | $200.15 | $190,548 |
| 2018-01-09 | $0.01506 | $0.01543 | $0.01179 | $0.01196 | $17.54 | $151,056 |
| 2018-01-10 | $0.01198 | $0.01471 | $0.01123 | $0.01230 | $29.71 | $155,449 |
| 2018-01-11 | $0.01228 | $0.01736 | $0.01224 | $0.01716 | $1,080.96 | $217,112 |
| 2018-01-12 | $0.01727 | $0.01930 | $0.01677 | $0.01881 | $445.23 | $238,151 |
| 2018-01-13 | $0.01878 | $0.02010 | $0.01878 | $0.01995 | $316.71 | $252,881 |
| 2018-01-14 | $0.01996 | $0.02017 | $0.01592 | $0.01655 | $6.62 | $209,964 |
| 2018-01-15 | $0.01643 | $0.01728 | $0.009281 | $0.009281 | $4.64 | $117,877 |
| 2018-01-16 | $0.009292 | $0.009292 | $0.006905 | $0.007796 | $3.90 | $99,113.84 |
| 2018-01-17 | $0.01545 | $0.01597 | $0.007260 | $0.008655 | $32.92 | $110,146 |
| 2018-01-18 | $0.008689 | $0.01622 | $0.008453 | $0.01493 | $86.59 | $190,179 |
| 2018-01-19 | $0.01477 | $0.01574 | $0.009454 | $0.009766 | $16.45 | $124,529 |
| 2018-01-20 | $0.009873 | $0.01303 | $0.009867 | $0.01161 | $83.62 | $148,220 |
| 2018-01-21 | $0.01164 | $0.01164 | $0.008854 | $0.009848 | $51.23 | $125,816 |
| 2018-01-22 | $0.009983 | $0.01117 | $0.008752 | $0.01064 | $48.61 | $136,061 |
| 2018-01-23 | $0.01061 | $0.01119 | $0.007202 | $0.01085 | $188.49 | $138,830 |
| 2018-01-24 | $0.01084 | $0.01535 | $0.008617 | $0.01482 | $543.34 | $189,880 |
| 2018-01-25 | $0.01506 | $0.01542 | $0.01443 | $0.01477 | $394.00 | $189,435 |
| 2018-01-26 | $0.01473 | $0.01577 | $0.008422 | $0.01536 | $826.93 | $197,226 |
| 2018-01-27 | $0.01535 | $0.01793 | $0.01507 | $0.01761 | $562.73 | $226,235 |
| 2018-01-28 | $0.01770 | $0.01943 | $0.01707 | $0.01718 | $506.16 | $221,021 |
| 2018-01-29 | $0.01717 | $0.01902 | $0.01573 | $0.01881 | $345.21 | $242,157 |
| 2018-01-30 | $0.01882 | $0.01886 | $0.01308 | $0.01330 | $81.53 | $171,410 |
| 2018-01-31 | $0.01332 | $0.01566 | $0.009115 | $0.009234 | $386.87 | $119,103 |