ContinuumCoin CTM
Xếp hạng #?
00:14:07 17/05/2016
ContinuumCoin (CTM)
Không hoạt động
Lịch sử giá ContinuumCoin (CTM) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0000004488 | $0.0000004515 | $0.0000003897 | $0.0000003897 | $63.10 | $24,406.86 |
| 2014-07-02 | $0.0000003992 | $0.0000005000 | $0.0000003846 | $0.0000004081 | $432.94 | $25,559.25 |
| 2014-07-03 | $0.0000004054 | $0.0000004827 | $0.0000003191 | $0.0000003212 | $1,296.96 | $20,116.71 |
| 2014-07-04 | $0.0000003213 | $0.0000004022 | $0.0000002923 | $0.0000003671 | $74.14 | $22,991.43 |
| 2014-07-05 | $0.0000003661 | $0.0000003695 | $0.0000002702 | $0.0000002913 | $8.69 | $18,244.08 |
| 2014-07-06 | $0.0000002931 | $0.0000003559 | $0.0000002741 | $0.0000002842 | $14.12 | $17,799.41 |
| 2014-07-07 | $0.0000002840 | $0.0000003796 | $0.0000002791 | $0.0000003026 | $206.84 | $26,335.97 |
| 2014-07-08 | $0.0000003032 | $0.0000003898 | $0.0000003032 | $0.0000003092 | $112.39 | $26,923.73 |
| 2014-07-09 | $0.0000003109 | $0.0000003995 | $0.0000003091 | $0.0000003117 | $51.29 | $27,156.24 |
| 2014-07-10 | $0.0000003113 | $0.0000004698 | $0.0000003065 | $0.0000003896 | $71.66 | $33,960.87 |
| 2014-07-11 | $0.0000003899 | $0.0000004769 | $0.0000003897 | $0.0000003926 | $79.02 | $34,243.12 |
| 2014-07-12 | $0.0000003931 | $0.0000005192 | $0.0000003918 | $0.0000004309 | $87.10 | $37,602.55 |
| 2014-07-13 | $0.0000004303 | $0.0000005400 | $0.0000004286 | $0.0000004448 | $5.81 | $38,834.24 |
| 2014-07-14 | $0.0000004449 | $0.0000006085 | $0.0000004247 | $0.0000005171 | $256.38 | $45,146.55 |
| 2014-07-15 | $0.0000005171 | $0.0000006050 | $0.0000004330 | $0.0000005134 | $483.71 | $44,823.51 |
| 2014-07-16 | $0.0000005136 | $0.0000005138 | $0.0000004974 | $0.0000004989 | $265.49 | $43,557.56 |
| 2014-07-17 | $0.0000004996 | $0.0000006816 | $0.0000004970 | $0.0000006060 | $177.34 | $53,025.96 |
| 2014-07-18 | $0.0000006061 | $0.0000007001 | $0.0000006002 | $0.0000006107 | $141.11 | $53,465.24 |
| 2014-07-19 | $0.0000006102 | $0.0000006947 | $0.0000005170 | $0.0000006026 | $559.13 | $52,780.18 |
| 2014-07-20 | $0.0000006028 | $0.0000006799 | $0.0000005887 | $0.0000005923 | $329.96 | $51,878.03 |
| 2014-07-21 | $0.0000005923 | $0.0000007632 | $0.0000005850 | $0.0000006010 | $79.23 | $52,640.04 |
| 2014-07-22 | $0.0000006015 | $0.0000006890 | $0.0000005147 | $0.0000005996 | $934.47 | $52,517.42 |
| 2014-07-23 | $0.0000005997 | $0.0000006822 | $0.0000005914 | $0.0000005921 | $21.52 | $51,860.51 |
| 2014-07-24 | $0.0000005929 | $0.0000005948 | $0.0000005453 | $0.0000005455 | $167.59 | $47,778.94 |
| 2014-07-25 | $0.0000005445 | $0.0000006259 | $0.0000005239 | $0.0000005288 | $86.49 | $46,316.23 |
| 2014-07-26 | $0.0000005302 | $0.0000006833 | $0.0000005264 | $0.0000005322 | $6.49 | $46,614.03 |
| 2014-07-27 | $0.0000005325 | $0.0000006207 | $0.0000005291 | $0.0000006202 | $45.25 | $54,322.00 |
| 2014-07-28 | $0.0000006204 | $0.0000006245 | $0.0000005221 | $0.0000005311 | $183.18 | $46,517.92 |
| 2014-07-29 | $0.0000005310 | $0.0000006129 | $0.0000004559 | $0.0000004591 | $274.61 | $40,211.60 |
| 2014-07-30 | $0.0000004588 | $0.0000005146 | $0.0000004388 | $0.0000005084 | $26.82 | $44,529.68 |
| 2014-07-31 | $0.0000005095 | $0.0000006017 | $0.0000004967 | $0.0000005276 | $47.72 | $46,211.37 |