Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02079 | $0.02306 | $0.01923 | $0.02184 | $156,316 | $1,403,977 |
| 2018-10-02 | $0.02181 | $0.02238 | $0.01836 | $0.01959 | $335,861 | $1,259,112 |
| 2018-10-03 | $0.01960 | $0.02006 | $0.01754 | $0.01891 | $210,420 | $1,215,421 |
| 2018-10-04 | $0.01886 | $0.01959 | $0.01848 | $0.01896 | $214,798 | $1,218,590 |
| 2018-10-05 | $0.01903 | $0.01988 | $0.01861 | $0.01976 | $288,597 | $1,269,872 |
| 2018-10-06 | $0.01945 | $0.02066 | $0.01915 | $0.02034 | $247,679 | $1,307,115 |
| 2018-10-07 | $0.02018 | $0.02095 | $0.01932 | $0.01977 | $219,367 | $1,271,106 |
| 2018-10-08 | $0.01979 | $0.02113 | $0.01972 | $0.02050 | $276,446 | $1,317,875 |
| 2018-10-09 | $0.02067 | $0.02104 | $0.01972 | $0.02006 | $194,492 | $1,289,323 |
| 2018-10-10 | $0.02013 | $0.02080 | $0.01977 | $0.01996 | $294,203 | $1,282,689 |
| 2018-10-11 | $0.01994 | $0.02005 | $0.01782 | $0.01799 | $256,814 | $1,156,484 |
| 2018-10-12 | $0.01799 | $0.01882 | $0.01789 | $0.01810 | $217,663 | $1,163,285 |
| 2018-10-13 | $0.01832 | $0.01894 | $0.01720 | $0.01720 | $356,524 | $1,105,685 |
| 2018-10-14 | $0.01728 | $0.01915 | $0.01720 | $0.01739 | $300,093 | $1,117,930 |
| 2018-10-15 | $0.01773 | $0.01985 | $0.01739 | $0.01961 | $329,229 | $1,260,552 |
| 2018-10-16 | $0.01960 | $0.01997 | $0.01826 | $0.01865 | $348,400 | $1,198,722 |
| 2018-10-17 | $0.01889 | $0.01967 | $0.01795 | $0.01939 | $319,352 | $1,246,474 |
| 2018-10-18 | $0.01949 | $0.01963 | $0.01846 | $0.01859 | $269,326 | $1,195,077 |
| 2018-10-19 | $0.01885 | $0.01912 | $0.01822 | $0.01868 | $423,900 | $1,200,946 |
| 2018-10-20 | $0.01874 | $0.01926 | $0.01834 | $0.01916 | $385,660 | $1,231,260 |
| 2018-10-21 | $0.01917 | $0.01939 | $0.01760 | $0.01838 | $337,370 | $1,181,694 |
| 2018-10-22 | $0.01830 | $0.02153 | $0.01726 | $0.02124 | $479,444 | $1,365,236 |
| 2018-10-23 | $0.02140 | $0.02255 | $0.01863 | $0.01868 | $430,178 | $1,200,927 |
| 2018-10-24 | $0.01864 | $0.02206 | $0.01814 | $0.02166 | $529,426 | $1,392,207 |
| 2018-10-25 | $0.02147 | $0.02270 | $0.01614 | $0.01711 | $406,530 | $1,099,822 |
| 2018-10-26 | $0.01708 | $0.01827 | $0.01371 | $0.01657 | $389,345 | $1,064,906 |
| 2018-10-27 | $0.01649 | $0.01844 | $0.01616 | $0.01816 | $446,661 | $1,167,482 |
| 2018-10-28 | $0.01828 | $0.01922 | $0.01741 | $0.01797 | $358,772 | $1,155,250 |
| 2018-10-29 | $0.01786 | $0.01907 | $0.01538 | $0.01641 | $468,703 | $1,054,770 |
| 2018-10-30 | $0.01652 | $0.02072 | $0.01569 | $0.01842 | $285,240 | $1,184,053 |
| 2018-10-31 | $0.01816 | $0.01960 | $0.01738 | $0.01828 | $277,425 | $1,174,849 |