Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01507 | $0.02128 | $0.01312 | $0.01312 | $337.49 | $173,887 |
| 2018-03-02 | $0.01308 | $0.02227 | $0.01308 | $0.02207 | $141.70 | $292,762 |
| 2018-03-03 | $0.02204 | $0.02275 | $0.01174 | $0.01192 | $152.52 | $158,271 |
| 2018-03-04 | $0.01190 | $0.01300 | $0.01154 | $0.01300 | $2.92 | $172,822 |
| 2018-03-05 | $0.01299 | $0.02292 | $0.01268 | $0.01281 | $165.83 | $170,381 |
| 2018-03-06 | $0.01277 | $0.01277 | $0.01091 | $0.01105 | $219.45 | $147,213 |
| 2018-03-07 | $0.01104 | $0.01110 | $0.009728 | $0.01000 | $172.32 | $133,338 |
| 2018-03-08 | $0.009989 | $0.01282 | $0.009658 | $0.01188 | $11.51 | $158,463 |
| 2018-03-09 | $0.01180 | $0.01194 | $0.008724 | $0.009348 | $94.03 | $124,830 |
| 2018-03-10 | $0.009352 | $0.009580 | $0.008813 | $0.008894 | $87.19 | $118,869 |
| 2018-03-11 | $0.008863 | $0.01221 | $0.007302 | $0.007660 | $185.16 | $102,469 |
| 2018-03-12 | $0.007635 | $0.007773 | $0.006874 | $0.007130 | $12.52 | $95,473.97 |
| 2018-03-13 | $0.007089 | $0.01089 | $0.006933 | $0.01089 | $83.19 | $145,901 |
| 2018-03-14 | $0.01089 | $0.01114 | $0.009515 | $0.009771 | $74.66 | $131,071 |
| 2018-03-15 | $0.009766 | $0.009828 | $0.006031 | $0.008265 | $24.74 | $110,976 |
| 2018-03-16 | $0.008261 | $0.008311 | $0.006160 | $0.006299 | $4.45 | $84,648.37 |
| 2018-03-17 | $0.006309 | $0.007961 | $0.006168 | $0.007827 | $7.83 | $105,280 |
| 2018-03-18 | $0.007808 | $0.007808 | $0.007468 | $0.007530 | $7.53 | $101,334 |
| 2018-03-19 | $0.005805 | $0.008419 | $0.005712 | $0.005970 | $147.62 | $80,445.93 |
| 2018-03-20 | $0.006036 | $0.006205 | $0.005284 | $0.005333 | $87.73 | $71,930.55 |
| 2018-03-21 | $0.005343 | $0.008425 | $0.005038 | $0.008199 | $9.80 | $110,686 |
| 2018-03-22 | $0.008184 | $0.008347 | $0.005137 | $0.005221 | $17.21 | $70,547.34 |
| 2018-03-23 | $0.005221 | $0.005221 | $0.004906 | $0.005183 | $16.45 | $70,092.22 |
| 2018-03-24 | $0.005258 | $0.005306 | $0.005075 | $0.005087 | $5.08 | $68,860.08 |
| 2018-03-25 | $0.005017 | $0.01232 | $0.004780 | $0.01199 | $147.04 | $162,507 |
| 2018-03-26 | $0.01198 | $0.01205 | $0.006704 | $0.006709 | $9.83 | $90,980.92 |
| 2018-03-27 | $0.006699 | $0.006720 | $0.006288 | $0.006387 | $26.11 | $86,690.37 |
| 2018-03-28 | $0.006385 | $0.006425 | $0.005506 | $0.005552 | $24.26 | $75,433.67 |
| 2018-03-29 | $0.005559 | $0.005568 | $0.005150 | $0.005241 | $5.45 | $71,246.76 |
| 2018-03-30 | $0.004392 | $0.004752 | $0.004365 | $0.004512 | $152.00 | $61,407.56 |
| 2018-03-31 | $0.004513 | $0.004677 | $0.004111 | $0.004158 | $61.28 | $56,642.47 |