Cryptoinvest CTT
Xếp hạng #?
-
Cryptoinvest (CTT)
Không theo dõi
Lịch sử giá Cryptoinvest (CTT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1848 | $0.2028 | $0.09575 | $0.1446 | $15,191.74 | $0 |
| 2019-04-02 | $0.1446 | $0.1690 | $0.1154 | $0.1235 | $95,953.32 | $0 |
| 2019-04-03 | $0.1235 | $0.1345 | $0.06840 | $0.08757 | $30,421.29 | $0 |
| 2019-04-04 | $0.08747 | $0.09106 | $0.04408 | $0.04408 | $17,780.52 | $0 |
| 2019-04-05 | $0.04408 | $0.05117 | $0.03433 | $0.05019 | $1,908.06 | $0 |
| 2019-04-06 | $0.05007 | $0.07183 | $0.04446 | $0.05750 | $3,285.65 | $0 |
| 2019-04-07 | $0.05744 | $0.1455 | $0.05640 | $0.1051 | $4,203.96 | $0 |
| 2019-04-08 | $0.1052 | $0.3298 | $0.08974 | $0.1036 | $35,240.04 | $0 |
| 2019-04-09 | $0.1036 | $0.1607 | $0.1017 | $0.1081 | $2,981.13 | $0 |
| 2019-04-10 | $0.1080 | $0.2222 | $0.1038 | $0.1117 | $4,152.18 | $0 |
| 2019-04-11 | $0.1038 | $0.2014 | $0.07930 | $0.1101 | $3,947.16 | $0 |
| 2019-04-12 | $0.1101 | $0.1321 | $0.08219 | $0.08486 | $2,747.67 | $0 |
| 2019-04-13 | $0.08486 | $0.1125 | $0.08463 | $0.1117 | $1,821.97 | $0 |
| 2019-04-14 | $0.1117 | $0.1119 | $0.07940 | $0.08298 | $2,359.18 | $0 |
| 2019-04-15 | $0.08298 | $0.09963 | $0.07082 | $0.07219 | $10,149.90 | $0 |
| 2019-04-16 | $0.07219 | $0.07904 | $0.04936 | $0.05446 | $4,154.08 | $0 |
| 2019-04-17 | $0.05442 | $0.05587 | $0.04371 | $0.04550 | $1,101.54 | $0 |
| 2019-04-18 | $0.04552 | $0.05470 | $0.03246 | $0.03936 | $946.51 | $0 |
| 2019-04-19 | $0.03936 | $0.04683 | $0.03206 | $0.03691 | $945.39 | $0 |
| 2019-04-20 | $0.03692 | $0.03726 | $0.02829 | $0.02902 | $777.36 | $0 |
| 2019-04-21 | $0.02903 | $0.02993 | $0.02757 | $0.02788 | $1,786.57 | $0 |
| 2019-04-22 | $0.02787 | $0.02920 | $0.01578 | $0.01585 | $1,057.79 | $0 |
| 2019-04-23 | $0.01586 | $0.02040 | $0.01231 | $0.01249 | $866.22 | $0 |
| 2019-04-24 | $0.01249 | $0.02052 | $0.01245 | $0.01431 | $385.77 | $0 |
| 2019-04-25 | $0.01431 | $0.02202 | $0.01424 | $0.01445 | $406.88 | $0 |
| 2019-04-26 | $0.01450 | $0.02068 | $0.01207 | $0.01841 | $804.72 | $0 |
| 2019-04-27 | $0.01842 | $0.01916 | $0.01303 | $0.01521 | $401.02 | $0 |
| 2019-04-28 | $0.01520 | $0.02468 | $0.01520 | $0.02467 | $711.83 | $0 |
| 2019-04-29 | $0.02468 | $0.02769 | $0.01569 | $0.01730 | $287.34 | $0 |
| 2019-04-30 | $0.01730 | $0.02162 | $0.01674 | $0.01775 | $426.32 | $0 |