Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01375 | $0.01395 | $0.006216 | $0.01207 | $27,482.15 | $775,923 |
| 2019-01-02 | $0.01212 | $0.01343 | $0.006570 | $0.006967 | $34,979.31 | $447,826 |
| 2019-01-03 | $0.006968 | $0.01068 | $0.006512 | $0.008464 | $47,597.28 | $544,070 |
| 2019-01-04 | $0.008470 | $0.01112 | $0.008470 | $0.009318 | $24,296.60 | $598,970 |
| 2019-01-05 | $0.009295 | $0.009651 | $0.003982 | $0.009045 | $25,004.05 | $581,404 |
| 2019-01-06 | $0.009042 | $0.009054 | $0.007258 | $0.008774 | $6,103.91 | $563,967 |
| 2019-01-07 | $0.008780 | $0.009338 | $0.006987 | $0.008247 | $10,231.16 | $530,101 |
| 2019-01-08 | $0.008022 | $0.008330 | $0.006926 | $0.008068 | $18,467.73 | $518,594 |
| 2019-01-09 | $0.008078 | $0.008078 | $0.005685 | $0.007143 | $5,803.55 | $459,115 |
| 2019-01-10 | $0.007147 | $0.007193 | $0.005153 | $0.005935 | $25,216.76 | $381,466 |
| 2019-01-11 | $0.005927 | $0.01106 | $0.004957 | $0.009801 | $12,938.35 | $630,008 |
| 2019-01-12 | $0.009806 | $0.009806 | $0.004989 | $0.006017 | $3,706.39 | $386,786 |
| 2019-01-13 | $0.006036 | $0.006080 | $0.004883 | $0.005451 | $2,441.78 | $350,401 |
| 2019-01-14 | $0.005452 | $0.006144 | $0.005168 | $0.005883 | $11,654.95 | $378,162 |
| 2019-01-15 | $0.005882 | $0.009086 | $0.005882 | $0.006842 | $9,947.95 | $439,779 |
| 2019-01-16 | $0.006832 | $0.006891 | $0.005263 | $0.005279 | $7,095.72 | $339,313 |
| 2019-01-17 | $0.005276 | $0.006331 | $0.005216 | $0.006191 | $10,314.28 | $397,946 |
| 2019-01-18 | $0.006188 | $0.006606 | $0.003665 | $0.003683 | $6,382.67 | $236,715 |
| 2019-01-19 | $0.003696 | $0.004795 | $0.003677 | $0.004749 | $1,480.99 | $305,247 |
| 2019-01-20 | $0.004745 | $0.005877 | $0.003976 | $0.004431 | $2,469.48 | $284,816 |
| 2019-01-21 | $0.004432 | $0.004967 | $0.004121 | $0.004121 | $828.55 | $264,921 |
| 2019-01-22 | $0.003953 | $0.004763 | $0.003649 | $0.004731 | $1,499.95 | $304,093 |
| 2019-01-23 | $0.004731 | $0.004753 | $0.004027 | $0.004306 | $536.79 | $276,769 |
| 2019-01-24 | $0.004307 | $0.004315 | $0.003116 | $0.004189 | $1,258.02 | $269,292 |
| 2019-01-25 | $0.004196 | $0.004366 | $0.004182 | $0.004328 | $257.07 | $278,223 |
| 2019-01-26 | $0.004328 | $0.004409 | $0.004316 | $0.004334 | $380.23 | $278,573 |
| 2019-01-27 | $0.004335 | $0.004747 | $0.003904 | $0.004191 | $876.01 | $269,380 |
| 2019-01-28 | $0.004084 | $0.004092 | $0.003492 | $0.003897 | $1,381.62 | $250,526 |
| 2019-01-29 | $0.003901 | $0.004124 | $0.003696 | $0.004022 | $627.65 | $258,535 |
| 2019-01-30 | $0.004018 | $0.004088 | $0.003472 | $0.004081 | $6,133.96 | $262,298 |
| 2019-01-31 | $0.004080 | $0.004115 | $0.003865 | $0.003945 | $419.81 | $253,602 |