Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01804 | $0.01997 | $0.01732 | $0.01856 | $209,007 | $1,192,995 |
| 2018-11-02 | $0.01862 | $0.01964 | $0.003271 | $0.01776 | $148,384 | $1,141,777 |
| 2018-11-03 | $0.01756 | $0.01776 | $0.008374 | $0.01076 | $135,456 | $691,594 |
| 2018-11-04 | $0.01076 | $0.01391 | $0.008311 | $0.01303 | $8,863.16 | $837,392 |
| 2018-11-05 | $0.01305 | $0.01305 | $0.006798 | $0.008861 | $1,169.64 | $569,557 |
| 2018-11-06 | $0.008853 | $0.01829 | $0.008316 | $0.01634 | $850.52 | $1,172,753 |
| 2018-11-07 | $0.01639 | $0.01785 | $0.009871 | $0.01015 | $1,128.56 | $652,712 |
| 2018-11-08 | $0.01015 | $0.01500 | $0.009952 | $0.01312 | $631.34 | $843,421 |
| 2018-11-09 | $0.01312 | $0.01363 | $0.01088 | $0.01258 | $44.08 | $808,505 |
| 2018-11-10 | $0.01257 | $0.01262 | $0.01056 | $0.01075 | $1,994.56 | $690,695 |
| 2018-11-11 | $0.01075 | $0.01139 | $0.01050 | $0.01139 | $83.00 | $731,852 |
| 2018-11-12 | $0.01136 | $0.01529 | $0.01100 | $0.01155 | $197.13 | $742,362 |
| 2018-11-13 | $0.01156 | $0.01610 | $0.01100 | $0.01449 | $49.39 | $931,142 |
| 2018-11-14 | $0.01448 | $0.01856 | $0.01328 | $0.01543 | $7,669.88 | $991,725 |
| 2018-11-15 | $0.01549 | $0.01750 | $0.01381 | $0.01535 | $12,950.70 | $986,415 |
| 2018-11-16 | $0.01537 | $0.01740 | $0.01147 | $0.01676 | $101,885 | $1,077,453 |
| 2018-11-17 | $0.01677 | $0.01677 | $0.01171 | $0.01642 | $107,392 | $1,055,528 |
| 2018-11-18 | $0.01646 | $0.01668 | $0.01525 | $0.01658 | $139,396 | $1,065,594 |
| 2018-11-19 | $0.01658 | $0.01658 | $0.009244 | $0.01421 | $93,158.50 | $913,376 |
| 2018-11-20 | $0.01417 | $0.01442 | $0.01179 | $0.01336 | $213,190 | $859,034 |
| 2018-11-21 | $0.01338 | $0.01414 | $0.01131 | $0.01381 | $110,352 | $887,998 |
| 2018-11-22 | $0.01378 | $0.01388 | $0.01241 | $0.01272 | $167,139 | $817,523 |
| 2018-11-23 | $0.01265 | $0.01365 | $0.008802 | $0.01306 | $20,802.60 | $839,468 |
| 2018-11-24 | $0.01305 | $0.01341 | $0.01084 | $0.01202 | $114,364 | $772,631 |
| 2018-11-25 | $0.01201 | $0.01314 | $0.01097 | $0.01275 | $89,871.80 | $819,464 |
| 2018-11-26 | $0.01277 | $0.01701 | $0.01086 | $0.01276 | $161,520 | $820,030 |
| 2018-11-27 | $0.01275 | $0.02582 | $0.01110 | $0.01204 | $178,640 | $773,736 |
| 2018-11-28 | $0.01205 | $0.02757 | $0.01205 | $0.01813 | $287,853 | $1,165,380 |
| 2018-11-29 | $0.01820 | $0.02626 | $0.01612 | $0.02531 | $454,394 | $1,626,946 |
| 2018-11-30 | $0.02537 | $0.02548 | $0.01421 | $0.02198 | $181,031 | $1,412,659 |