CarTaxi Token CTX
Xếp hạng #?
23:56:16 04/01/2019
CarTaxi Token (CTX)
Không hoạt động
Lịch sử giá CarTaxi Token (CTX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02530 | $0.03711 | $0.02501 | $0.03277 | $9,405.52 | $2,016,657 |
| 2017-12-02 | $0.03347 | $0.03566 | $0.02797 | $0.03102 | $4,083.48 | $1,908,991 |
| 2017-12-03 | $0.03122 | $0.03678 | $0.02406 | $0.03038 | $17,029.60 | $1,869,374 |
| 2017-12-04 | $0.03067 | $0.03437 | $0.02706 | $0.02768 | $3,217.11 | $1,677,131 |
| 2017-12-05 | $0.02771 | $0.03417 | $0.02729 | $0.03369 | $3,857.97 | $2,041,645 |
| 2017-12-06 | $0.03363 | $0.03557 | $0.03168 | $0.03434 | $1,641.04 | $2,080,862 |
| 2017-12-07 | $0.03423 | $0.03823 | $0.03224 | $0.03579 | $3,864.06 | $2,168,482 |
| 2017-12-08 | $0.03585 | $0.04536 | $0.03333 | $0.04421 | $3,746.45 | $2,678,697 |
| 2017-12-09 | $0.04420 | $0.06923 | $0.04420 | $0.06439 | $8,598.31 | $3,901,876 |
| 2017-12-10 | $0.06464 | $0.07732 | $0.04812 | $0.07039 | $15,817.70 | $4,265,535 |
| 2017-12-11 | $0.07026 | $0.07772 | $0.05594 | $0.06400 | $7,010.56 | $3,878,122 |
| 2017-12-12 | $0.06384 | $0.08006 | $0.05856 | $0.06473 | $22,376.50 | $3,922,411 |
| 2017-12-13 | $0.06478 | $0.07951 | $0.05984 | $0.06831 | $6,370.34 | $4,139,341 |
| 2017-12-14 | $0.06818 | $0.07765 | $0.05533 | $0.07756 | $8,099.77 | $4,699,764 |
| 2017-12-15 | $0.07765 | $0.07768 | $0.05729 | $0.06289 | $5,950.99 | $3,810,596 |
| 2017-12-16 | $0.06299 | $0.07992 | $0.05116 | $0.05187 | $6,093.47 | $3,143,216 |
| 2017-12-17 | $0.05193 | $0.08034 | $0.04948 | $0.06948 | $6,584.25 | $4,209,976 |
| 2017-12-18 | $0.06952 | $0.07290 | $0.05780 | $0.06475 | $7,715.23 | $3,923,247 |
| 2017-12-19 | $0.06514 | $0.07325 | $0.05705 | $0.06935 | $65,235.30 | $4,202,087 |
| 2017-12-20 | $0.06846 | $0.07249 | $0.05546 | $0.06372 | $12,374.80 | $3,861,162 |
| 2017-12-21 | $0.06383 | $0.06915 | $0.05403 | $0.06326 | $7,601.34 | $3,833,488 |
| 2017-12-22 | $0.06350 | $0.06392 | $0.03740 | $0.05097 | $5,738.95 | $3,088,396 |
| 2017-12-23 | $0.05141 | $0.05696 | $0.04428 | $0.04851 | $5,921.30 | $2,939,582 |
| 2017-12-24 | $0.04907 | $0.05301 | $0.03465 | $0.04380 | $34,640.10 | $2,653,877 |
| 2017-12-25 | $0.04416 | $0.05268 | $0.03700 | $0.03701 | $14,096.30 | $2,242,572 |
| 2017-12-26 | $0.03698 | $0.04971 | $0.03433 | $0.03857 | $14,333.10 | $2,337,112 |
| 2017-12-27 | $0.04024 | $0.04972 | $0.03811 | $0.04651 | $10,653.80 | $2,818,507 |
| 2017-12-28 | $0.04642 | $0.04931 | $0.03716 | $0.04610 | $12,894.00 | $2,793,578 |
| 2017-12-29 | $0.04773 | $0.05359 | $0.04178 | $0.04869 | $10,795.90 | $2,950,567 |
| 2017-12-30 | $0.04937 | $0.06358 | $0.04014 | $0.05730 | $24,151.60 | $3,472,277 |
| 2017-12-31 | $0.05674 | $0.06349 | $0.05456 | $0.06117 | $13,699.70 | $3,706,712 |