Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02203 | $0.02210 | $0.008311 | $0.02010 | $100,193 | $1,292,262 |
| 2018-12-02 | $0.02003 | $0.02043 | $0.01308 | $0.01955 | $62,677.55 | $1,256,830 |
| 2018-12-03 | $0.01959 | $0.02139 | $0.01114 | $0.02126 | $177,175 | $1,366,274 |
| 2018-12-04 | $0.02122 | $0.02142 | $0.01146 | $0.01738 | $158,689 | $1,117,482 |
| 2018-12-05 | $0.01929 | $0.04379 | $0.01613 | $0.01965 | $309,004 | $1,262,995 |
| 2018-12-06 | $0.02052 | $0.03568 | $0.01298 | $0.02326 | $176,873 | $1,495,107 |
| 2018-12-07 | $0.02328 | $0.02328 | $0.01500 | $0.02069 | $250,411 | $1,330,140 |
| 2018-12-08 | $0.02067 | $0.02357 | $0.009828 | $0.02024 | $323,213 | $1,300,766 |
| 2018-12-09 | $0.02017 | $0.02201 | $0.008535 | $0.02057 | $270,494 | $1,322,055 |
| 2018-12-10 | $0.02054 | $0.02070 | $0.01255 | $0.01789 | $198,862 | $1,149,680 |
| 2018-12-11 | $0.01787 | $0.01800 | $0.01155 | $0.01479 | $232,096 | $950,371 |
| 2018-12-12 | $0.01477 | $0.01683 | $0.01117 | $0.01479 | $206,200 | $950,825 |
| 2018-12-13 | $0.01480 | $0.01694 | $0.01341 | $0.01604 | $161,292 | $1,030,993 |
| 2018-12-14 | $0.01604 | $0.01613 | $0.01124 | $0.01425 | $35,934.02 | $916,266 |
| 2018-12-15 | $0.01426 | $0.01441 | $0.01389 | $0.01423 | $24,952.27 | $914,798 |
| 2018-12-16 | $0.01423 | $0.01592 | $0.01059 | $0.01561 | $3,680.42 | $1,003,489 |
| 2018-12-17 | $0.01563 | $0.01643 | $0.01000 | $0.01619 | $145,536 | $1,040,641 |
| 2018-12-18 | $0.01619 | $0.01676 | $0.01327 | $0.01636 | $108,316 | $1,051,282 |
| 2018-12-19 | $0.01642 | $0.01747 | $0.01372 | $0.01655 | $52,550.16 | $1,064,013 |
| 2018-12-20 | $0.01652 | $0.01843 | $0.009858 | $0.01784 | $46,386.35 | $1,146,537 |
| 2018-12-21 | $0.01779 | $0.01813 | $0.009677 | $0.01206 | $6,860.53 | $775,041 |
| 2018-12-22 | $0.01206 | $0.01609 | $0.01066 | $0.01609 | $14,305.70 | $1,034,504 |
| 2018-12-23 | $0.01611 | $0.01769 | $0.01210 | $0.01254 | $7,000.01 | $806,055 |
| 2018-12-24 | $0.01254 | $0.02044 | $0.009073 | $0.01770 | $18,637.80 | $1,137,764 |
| 2018-12-25 | $0.01781 | $0.01781 | $0.008635 | $0.01703 | $13,758.54 | $1,094,915 |
| 2018-12-26 | $0.01704 | $0.01795 | $0.006588 | $0.01736 | $8,344.42 | $1,115,735 |
| 2018-12-27 | $0.01736 | $0.01747 | $0.009715 | $0.01320 | $7,609.40 | $848,766 |
| 2018-12-28 | $0.01322 | $0.01734 | $0.006779 | $0.01687 | $28,190.94 | $1,084,540 |
| 2018-12-29 | $0.01692 | $0.01709 | $0.009178 | $0.01399 | $8,581.63 | $899,547 |
| 2018-12-30 | $0.01398 | $0.01584 | $0.005201 | $0.01395 | $29,575.53 | $896,805 |
| 2018-12-31 | $0.01397 | $0.01432 | $0.01075 | $0.01374 | $11,727.51 | $883,191 |