Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01755 | $0.02467 | $0.01623 | $0.01623 | $1,145.88 | $1,043,379 |
| 2018-09-02 | $0.01623 | $0.02353 | $0.01483 | $0.02060 | $1,965.51 | $1,323,885 |
| 2018-09-03 | $0.02061 | $0.02612 | $0.01812 | $0.02600 | $2,421.31 | $1,671,466 |
| 2018-09-04 | $0.02601 | $0.03099 | $0.01878 | $0.02001 | $1,161.34 | $1,286,359 |
| 2018-09-05 | $0.02000 | $0.02101 | $0.01693 | $0.01807 | $250.23 | $1,161,402 |
| 2018-09-06 | $0.01807 | $0.01807 | $0.01480 | $0.01609 | $82.60 | $1,034,322 |
| 2018-09-07 | $0.01612 | $0.01738 | $0.01519 | $0.01521 | $155.67 | $977,539 |
| 2018-09-08 | $0.01521 | $0.01678 | $0.01316 | $0.01490 | $424.15 | $957,747 |
| 2018-09-09 | $0.01484 | $0.01985 | $0.01272 | $0.01924 | $663.53 | $1,236,948 |
| 2018-09-10 | $0.01926 | $0.01971 | $0.01267 | $0.01319 | $223.79 | $847,715 |
| 2018-09-11 | $0.01321 | $0.01663 | $0.01282 | $0.01481 | $217.03 | $952,187 |
| 2018-09-12 | $0.01481 | $0.01561 | $0.01171 | $0.01558 | $483.59 | $1,001,515 |
| 2018-09-13 | $0.01560 | $0.01796 | $0.01344 | $0.01783 | $265.82 | $1,145,988 |
| 2018-09-14 | $0.01776 | $0.01871 | $0.01334 | $0.01813 | $1,157.31 | $1,165,599 |
| 2018-09-15 | $0.01811 | $0.01841 | $0.01563 | $0.01647 | $54.72 | $1,058,453 |
| 2018-09-16 | $0.01647 | $0.02171 | $0.01477 | $0.02152 | $944.82 | $1,383,041 |
| 2018-09-17 | $0.02149 | $0.02184 | $0.01410 | $0.01428 | $223.18 | $918,106 |
| 2018-09-18 | $0.01428 | $0.01689 | $0.01414 | $0.01681 | $93.77 | $1,080,777 |
| 2018-09-19 | $0.01679 | $0.01705 | $0.01502 | $0.01638 | $567.14 | $1,052,886 |
| 2018-09-20 | $0.01638 | $0.02273 | $0.01582 | $0.02270 | $2,868.08 | $1,459,211 |
| 2018-09-21 | $0.02270 | $0.03242 | $0.01958 | $0.02239 | $3,560.42 | $1,439,182 |
| 2018-09-22 | $0.02246 | $0.02729 | $0.02177 | $0.02729 | $417.27 | $1,754,129 |
| 2018-09-23 | $0.02646 | $0.02970 | $0.02262 | $0.02931 | $1,437.86 | $1,883,863 |
| 2018-09-24 | $0.02936 | $0.02936 | $0.01584 | $0.02512 | $1,527.34 | $1,614,753 |
| 2018-09-25 | $0.02513 | $0.02513 | $0.01598 | $0.02011 | $1,122.01 | $1,292,942 |
| 2018-09-26 | $0.02015 | $0.02436 | $0.01924 | $0.02141 | $219.44 | $1,376,093 |
| 2018-09-27 | $0.02140 | $0.02540 | $0.01954 | $0.02102 | $672.82 | $1,350,870 |
| 2018-09-28 | $0.02103 | $0.02131 | $0.02011 | $0.02051 | $155.89 | $1,318,627 |
| 2018-09-29 | $0.02047 | $0.02622 | $0.01988 | $0.02132 | $458.32 | $1,370,693 |
| 2018-09-30 | $0.02130 | $0.02142 | $0.01805 | $0.02069 | $110,828 | $1,330,011 |