CarTaxi Token CTX
Xếp hạng #?
23:56:16 04/01/2019
CarTaxi Token (CTX)
Không hoạt động
Lịch sử giá CarTaxi Token (CTX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06133 | $0.06312 | $0.04865 | $0.05436 | $12,949.90 | $3,294,110 |
| 2018-01-02 | $0.05443 | $0.07258 | $0.05299 | $0.06985 | $16,406.60 | $4,232,445 |
| 2018-01-03 | $0.06528 | $0.07430 | $0.05730 | $0.06417 | $19,626.70 | $3,888,636 |
| 2018-01-04 | $0.04978 | $0.07273 | $0.04968 | $0.07001 | $17,175.90 | $4,242,225 |
| 2018-01-05 | $0.06999 | $0.07996 | $0.05801 | $0.07662 | $33,525.50 | $4,643,017 |
| 2018-01-06 | $0.07685 | $0.08108 | $0.06497 | $0.07680 | $9,589.66 | $4,653,518 |
| 2018-01-07 | $0.07676 | $0.1189 | $0.07673 | $0.1156 | $73,470.10 | $7,006,396 |
| 2018-01-08 | $0.1163 | $0.1283 | $0.08939 | $0.1061 | $66,585.80 | $6,428,140 |
| 2018-01-09 | $0.1058 | $0.1424 | $0.1058 | $0.1385 | $66,663.80 | $8,390,806 |
| 2018-01-10 | $0.1297 | $0.1508 | $0.1265 | $0.1340 | $121,939 | $8,122,371 |
| 2018-01-11 | $0.1339 | $0.1515 | $0.1191 | $0.1269 | $41,093.10 | $7,688,997 |
| 2018-01-12 | $0.1299 | $0.1443 | $0.1175 | $0.1313 | $33,659.10 | $7,956,644 |
| 2018-01-13 | $0.1383 | $0.1645 | $0.1364 | $0.1520 | $67,244.60 | $9,210,957 |
| 2018-01-14 | $0.1521 | $0.1551 | $0.1269 | $0.1289 | $29,961.70 | $7,811,580 |
| 2018-01-15 | $0.1286 | $0.1411 | $0.1197 | $0.1207 | $21,035.80 | $7,312,945 |
| 2018-01-16 | $0.1209 | $0.1210 | $0.06802 | $0.09450 | $10,057.60 | $5,726,494 |
| 2018-01-17 | $0.09408 | $0.09551 | $0.05901 | $0.07831 | $7,283.06 | $4,745,440 |
| 2018-01-18 | $0.07895 | $0.09013 | $0.06093 | $0.07587 | $20,056.30 | $4,597,528 |
| 2018-01-19 | $0.07523 | $0.08239 | $0.06939 | $0.08199 | $9,831.94 | $4,968,235 |
| 2018-01-20 | $0.08012 | $0.1202 | $0.08012 | $0.1150 | $61,334.00 | $6,969,070 |
| 2018-01-21 | $0.1131 | $0.1367 | $0.09170 | $0.1012 | $64,629.80 | $6,130,922 |
| 2018-01-22 | $0.1024 | $0.1036 | $0.05593 | $0.08175 | $236,887 | $4,953,462 |
| 2018-01-23 | $0.08155 | $0.08550 | $0.05708 | $0.06867 | $204,475 | $4,161,179 |
| 2018-01-24 | $0.06866 | $0.06984 | $0.04325 | $0.05406 | $103,146 | $3,275,955 |
| 2018-01-25 | $0.05679 | $0.06011 | $0.05205 | $0.05736 | $8,278.60 | $3,475,537 |
| 2018-01-26 | $0.05719 | $0.05880 | $0.04789 | $0.05227 | $23,134.50 | $3,167,145 |
| 2018-01-27 | $0.05226 | $0.05616 | $0.04780 | $0.05046 | $13,250.50 | $3,057,687 |
| 2018-01-28 | $0.05078 | $0.06743 | $0.05078 | $0.05846 | $13,624.80 | $3,542,185 |
| 2018-01-29 | $0.05839 | $0.06512 | $0.03545 | $0.05869 | $319,039 | $3,556,485 |
| 2018-01-30 | $0.05871 | $0.06054 | $0.04265 | $0.04497 | $767,359 | $2,725,209 |
| 2018-01-31 | $0.04505 | $0.04530 | $0.03633 | $0.04434 | $26,815.00 | $2,686,919 |