ContinuumCoin CTM
Xếp hạng #?
00:14:07 17/05/2016
ContinuumCoin (CTM)
Không hoạt động
Lịch sử giá ContinuumCoin (CTM) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0000005109 | $0.0000008140 | $0.0000004892 | $0.0000004948 | $172.19 | $30,989.26 |
| 2014-04-02 | $0.0000004934 | $0.0000006687 | $0.0000004378 | $0.0000004516 | $67.72 | $28,283.65 |
| 2014-04-03 | $0.0000004505 | $0.0000004505 | $0.0000004118 | $0.0000004420 | $69.47 | $27,682.40 |
| 2014-04-04 | $0.0000004426 | $0.0000005542 | $0.0000004313 | $0.0000004618 | $118.76 | $28,922.47 |
| 2014-04-05 | $0.0000004609 | $0.0000006630 | $0.0000004388 | $0.0000004477 | $113.24 | $28,039.39 |
| 2014-04-06 | $0.0000004471 | $0.0000005832 | $0.0000004435 | $0.0000005821 | $101.78 | $36,456.85 |
| 2014-04-07 | $0.0000005827 | $0.0000005917 | $0.0000004556 | $0.0000005642 | $99.26 | $35,335.77 |
| 2014-04-08 | $0.0000005629 | $0.0000005629 | $0.0000004279 | $0.0000005488 | $890.78 | $34,371.27 |
| 2014-04-09 | $0.0000005496 | $0.0000005506 | $0.0000004450 | $0.0000004458 | $449.80 | $27,920.40 |
| 2014-04-10 | $0.0000004453 | $0.0000005048 | $0.0000003418 | $0.0000003700 | $150.53 | $23,173.05 |
| 2014-04-11 | $0.0000003394 | $0.0000005393 | $0.0000003189 | $0.0000004352 | $197.01 | $27,256.52 |
| 2014-04-12 | $0.0000004337 | $0.0000007531 | $0.0000004280 | $0.0000007451 | $3,246.26 | $46,665.52 |
| 2014-04-13 | $0.0000007452 | $0.0000009008 | $0.0000005894 | $0.0000008055 | $404.46 | $50,448.36 |
| 2014-04-14 | $0.0000008061 | $0.0000008899 | $0.0000006021 | $0.0000007445 | $145.24 | $46,627.94 |
| 2014-04-15 | $0.0000007410 | $0.000001362 | $0.0000006992 | $0.000001006 | $133.81 | $63,005.65 |
| 2014-04-16 | $0.000001025 | $0.000001027 | $0.0000007690 | $0.0000008475 | $265.78 | $53,078.82 |
| 2014-04-17 | $0.0000008503 | $0.0000008757 | $0.0000006281 | $0.0000008498 | $108.19 | $53,222.86 |
| 2014-04-18 | $0.0000008546 | $0.0000009439 | $0.0000006981 | $0.0000008167 | $132.33 | $51,149.82 |
| 2014-04-19 | $0.0000008155 | $0.000001000 | $0.0000006327 | $0.0000007688 | $302.96 | $48,149.85 |
| 2014-04-20 | $0.0000007706 | $0.000001013 | $0.0000007503 | $0.0000007610 | $123.92 | $47,661.33 |
| 2014-04-21 | $0.0000007572 | $0.000001620 | $0.0000007467 | $0.000001247 | $1,455.21 | $78,111.98 |
| 2014-04-22 | $0.000001247 | $0.000001252 | $0.0000008439 | $0.0000008447 | $885.95 | $52,903.45 |
| 2014-04-23 | $0.0000008427 | $0.000001091 | $0.0000007311 | $0.0000008485 | $33.29 | $53,141.45 |
| 2014-04-24 | $0.0000008493 | $0.000001006 | $0.0000007435 | $0.000001000 | $133.55 | $62,642.40 |
| 2014-04-25 | $0.0000009987 | $0.000001000 | $0.0000005225 | $0.0000006473 | $528.76 | $40,540.32 |
| 2014-04-26 | $0.0000006482 | $0.0000007582 | $0.0000004786 | $0.0000006344 | $21.65 | $39,732.39 |
| 2014-04-27 | $0.0000006336 | $0.0000007966 | $0.0000004382 | $0.0000006931 | $176.56 | $43,408.76 |
| 2014-04-28 | $0.0000006843 | $0.0000007214 | $0.0000004538 | $0.0000007078 | $127.68 | $44,329.42 |
| 2014-04-29 | $0.0000007072 | $0.0000008315 | $0.0000005972 | $0.0000006234 | $70.19 | $39,043.46 |
| 2014-04-30 | $0.0000006241 | $0.0000007782 | $0.0000005490 | $0.0000006539 | $166.51 | $40,953.67 |