Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.009255 | $0.01479 | $0.007535 | $0.007826 | $225.24 | $101,046 |
| 2018-02-02 | $0.007810 | $0.007810 | $0.006530 | $0.007243 | $145.04 | $93,601.47 |
| 2018-02-03 | $0.007267 | $0.01404 | $0.006725 | $0.01367 | $706.19 | $176,891 |
| 2018-02-04 | $0.01368 | $0.01375 | $0.006658 | $0.01103 | $209.68 | $142,814 |
| 2018-02-05 | $0.01092 | $0.01145 | $0.008526 | $0.01116 | $376.39 | $144,636 |
| 2018-02-06 | $0.01117 | $0.01714 | $0.006176 | $0.01596 | $2,057.51 | $207,066 |
| 2018-02-07 | $0.01580 | $0.02228 | $0.01363 | $0.02053 | $3,248.96 | $266,648 |
| 2018-02-08 | $0.02045 | $0.02516 | $0.01500 | $0.02494 | $29,054.00 | $324,103 |
| 2018-02-09 | $0.02501 | $0.1499 | $0.02249 | $0.04819 | $9,726.17 | $626,913 |
| 2018-02-10 | $0.04822 | $0.08096 | $0.04799 | $0.06195 | $752.74 | $806,753 |
| 2018-02-11 | $0.06190 | $0.07279 | $0.04062 | $0.05550 | $2,185.12 | $723,393 |
| 2018-02-12 | $0.05585 | $0.1526 | $0.04145 | $0.05329 | $259,667 | $695,236 |
| 2018-02-13 | $0.05339 | $0.06060 | $0.02909 | $0.02928 | $715.28 | $382,314 |
| 2018-02-14 | $0.02919 | $0.05348 | $0.02581 | $0.02699 | $337.06 | $352,781 |
| 2018-02-15 | $0.02700 | $0.02808 | $0.01535 | $0.02006 | $541.59 | $262,519 |
| 2018-02-16 | $0.01998 | $0.02028 | $0.01511 | $0.01580 | $11.64 | $206,960 |
| 2018-02-17 | $0.01580 | $0.01794 | $0.01484 | $0.01570 | $273.62 | $205,857 |
| 2018-02-18 | $0.01575 | $0.01853 | $0.01473 | $0.01774 | $76.74 | $232,763 |
| 2018-02-19 | $0.01766 | $0.03673 | $0.01760 | $0.03326 | $305.98 | $436,803 |
| 2018-02-20 | $0.03329 | $0.03422 | $0.02221 | $0.02583 | $70.75 | $339,535 |
| 2018-02-21 | $0.02580 | $0.03162 | $0.02155 | $0.02577 | $2,882.53 | $339,110 |
| 2018-02-22 | $0.02575 | $0.02650 | $0.02281 | $0.02464 | $473.17 | $324,435 |
| 2018-02-23 | $0.02461 | $0.02630 | $0.02400 | $0.02581 | $96.44 | $340,160 |
| 2018-02-24 | $0.02577 | $0.02667 | $0.02377 | $0.02525 | $159.49 | $333,125 |
| 2018-02-25 | $0.02521 | $0.03128 | $0.02258 | $0.03092 | $245.11 | $408,409 |
| 2018-02-26 | $0.03096 | $0.03364 | $0.03039 | $0.03345 | $8.65 | $442,090 |
| 2018-02-27 | $0.02678 | $0.02678 | $0.01821 | $0.01847 | $10.98 | $244,393 |
| 2018-02-28 | $0.01845 | $0.03138 | $0.01484 | $0.01505 | $468.36 | $199,342 |