Corethum CRTM
Xếp hạng #?
11:04:17 21/02/2018
Corethum (CRTM)
Không hoạt động
Lịch sử giá Corethum (CRTM) 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 | $0.005930 | $0.01056 | $0.005666 | $0.01056 | $1,449.07 | $26,401.50 |
| 2018-01-02 | $0.01059 | $0.01706 | $0.01010 | $0.01286 | $460.51 | $32,158.50 |
| 2018-01-03 | $0.01292 | $0.01324 | $0.006529 | $0.006782 | $14.09 | $16,955.08 |
| 2018-01-04 | $0.01184 | $0.01186 | $0.01102 | $0.01140 | $11.40 | $28,496.75 |
| 2018-01-05 | $0.01135 | $0.01373 | $0.007487 | $0.007714 | $152.30 | $19,285.85 |
| 2018-01-06 | $0.007752 | $0.008191 | $0.007689 | $0.008156 | $259.72 | $20,389.80 |
| 2018-01-07 | $0.008153 | $0.01630 | $0.008133 | $0.01526 | $974.49 | $38,161.00 |
| 2018-01-08 | $0.01540 | $0.01692 | $0.01338 | $0.01586 | $1,012.67 | $39,656.00 |
| 2018-01-09 | $0.01214 | $0.01299 | $0.01188 | $0.01288 | $1,566.75 | $32,200.75 |
| 2018-01-10 | $0.01289 | $0.03891 | $0.01246 | $0.03622 | $1,203.90 | $90,542.50 |
| 2018-01-11 | $0.03614 | $0.03850 | $0.03008 | $0.03064 | $1,807.65 | $76,592.50 |
| 2018-01-12 | $0.03099 | $0.03477 | $0.02963 | $0.03432 | $2,025.12 | $85,807.25 |
| 2018-01-13 | $0.02244 | $0.02991 | $0.01612 | $0.02912 | $1,190.97 | $72,789.50 |
| 2018-01-14 | $0.02914 | $0.02921 | $0.01283 | $0.02044 | $186.67 | $51,095.75 |
| 2018-01-15 | $0.02043 | $0.02566 | $0.01323 | $0.02499 | $802.40 | $62,473.25 |
| 2018-01-16 | $0.02504 | $0.02510 | $0.009708 | $0.01184 | $55.08 | $29,599.00 |
| 2018-01-17 | $0.01180 | $0.01819 | $0.009015 | $0.01711 | $639.16 | $42,778.75 |
| 2018-01-18 | $0.01730 | $0.01862 | $0.01620 | $0.01683 | $78.12 | $42,084.00 |
| 2018-01-19 | $0.01671 | $0.01747 | $0.01019 | $0.01032 | $66.07 | $25,809.50 |
| 2018-01-20 | $0.01039 | $0.05620 | $0.01039 | $0.02759 | $1,736.04 | $68,981.75 |
| 2018-01-21 | $0.02765 | $0.02765 | $0.01336 | $0.01562 | $175.95 | $39,042.25 |
| 2018-01-22 | $0.01569 | $0.01884 | $0.01290 | $0.01753 | $102.19 | $43,829.75 |
| 2018-01-23 | $0.01750 | $0.01771 | $0.01230 | $0.01553 | $220.19 | $38,827.75 |
| 2018-01-24 | $0.01554 | $0.01581 | $0.01254 | $0.01581 | $1,724.26 | $39,523.25 |
| 2018-01-25 | $0.01593 | $0.01654 | $0.01536 | $0.01576 | $469.57 | $39,393.50 |
| 2018-01-26 | $0.01570 | $0.01613 | $0.01484 | $0.01577 | $481.63 | $39,435.00 |
| 2018-01-27 | $0.01578 | $0.01676 | $0.007425 | $0.01644 | $736.91 | $41,107.25 |
| 2018-01-28 | $0.01656 | $0.02291 | $0.007885 | $0.02279 | $3,867.45 | $56,983.00 |
| 2018-01-29 | $0.02276 | $0.03412 | $0.01731 | $0.01756 | $396.92 | $43,910.25 |
| 2018-01-30 | $0.01757 | $0.03496 | $0.01556 | $0.01586 | $817.26 | $39,652.25 |
| 2018-01-31 | $0.01592 | $0.01685 | $0.01541 | $0.01660 | $102.89 | $41,494.00 |