Cryptoinvest CTT
Xếp hạng #?
-
Cryptoinvest (CTT)
Không theo dõi
Lịch sử giá Cryptoinvest (CTT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01775 | $0.02314 | $0.01427 | $0.01569 | $715.29 | $0 |
| 2019-05-02 | $0.01570 | $0.01937 | $0.002379 | $0.01937 | $425.39 | $0 |
| 2019-05-03 | $0.01937 | $0.01965 | $0.01071 | $0.01224 | $324.91 | $0 |
| 2019-05-04 | $0.01224 | $0.01292 | $0.003592 | $0.01109 | $221.88 | $0 |
| 2019-05-05 | $0.01109 | $0.01109 | $0.005128 | $0.005630 | $107.93 | $0 |
| 2019-05-06 | $0.005627 | $0.008436 | $0.005611 | $0.006433 | $133.24 | $0 |
| 2019-05-07 | $0.006431 | $0.007156 | $0.005612 | $0.006562 | $139.10 | $0 |
| 2019-05-08 | $0.006556 | $0.01855 | $0.006096 | $0.01158 | $325.27 | $0 |
| 2019-05-09 | $0.01158 | $0.01249 | $0.008459 | $0.008673 | $185.63 | $0 |
| 2019-05-10 | $0.008669 | $0.01161 | $0.008037 | $0.009037 | $184.13 | $0 |
| 2019-05-11 | $0.009052 | $0.01049 | $0.007377 | $0.008855 | $232.56 | $0 |
| 2019-05-12 | $0.008843 | $0.008843 | $0.006609 | $0.006940 | $94.95 | $0 |
| 2019-05-13 | $0.006940 | $0.007764 | $0.004338 | $0.004686 | $215.45 | $0 |
| 2019-05-14 | $0.004689 | $0.007021 | $0.004261 | $0.006772 | $238.69 | $0 |
| 2019-05-15 | $0.006768 | $0.006867 | $0.001600 | $0.001812 | $84.80 | $0 |
| 2019-05-16 | $0.001810 | $0.001954 | $0.001726 | $0.001828 | $38.96 | $0 |
| 2019-05-17 | $0.001827 | $0.002668 | $0.001575 | $0.001629 | $17.07 | $0 |
| 2019-05-18 | $0.001629 | $0.002275 | $0.001590 | $0.001638 | $24.50 | $0 |
| 2019-05-19 | $0.001638 | $0.002348 | $0.001636 | $0.001721 | $81.24 | $0 |
| 2019-05-20 | $0.001721 | $0.003831 | $0.001659 | $0.002211 | $249.97 | $0 |
| 2019-05-21 | $0.002209 | $0.002261 | $0.001690 | $0.001690 | $153.45 | $0 |
| 2019-05-22 | $0.001690 | $0.002222 | $0.001640 | $0.001724 | $65.31 | $0 |
| 2019-05-23 | $0.001724 | $0.003556 | $0.001688 | $0.003538 | $108.14 | $0 |
| 2019-05-24 | $0.003540 | $0.004483 | $0.001876 | $0.004483 | $37.95 | $0 |
| 2019-05-25 | $0.004483 | $0.004495 | $0.001683 | $0.001692 | $58.31 | $0 |
| 2019-05-26 | $0.001690 | $0.001911 | $0.001662 | $0.001823 | $13.44 | $0 |
| 2019-05-27 | $0.001823 | $0.002672 | $0.001473 | $0.002636 | $36.94 | $0 |
| 2019-05-28 | $0.002635 | $0.002720 | $0.001904 | $0.002611 | $146.18 | $0 |
| 2019-05-29 | $0.002611 | $0.002662 | $0.001804 | $0.001871 | $11.27 | $0 |
| 2019-05-30 | $0.001871 | $0.002441 | $0.001784 | $0.001816 | $4.61 | $0 |
| 2019-05-31 | $0.001816 | $0.002909 | $0.001701 | $0.002904 | $70.99 | $0 |