CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-11 | $0.9708 | $0.9805 | $0.9409 | $0.9409 | $243.23 | $34,344.67 |
| 2014-05-12 | $0.9409 | $1.16 | $0.9390 | $1.15 | $10,129.50 | $42,376.56 |
| 2014-05-13 | $1.16 | $1.17 | $1.12 | $1.12 | $10,540.20 | $41,335.66 |
| 2014-05-14 | $1.12 | $1.30 | $1.11 | $1.21 | $19,242.90 | $44,903.53 |
| 2014-05-15 | $1.21 | $1.24 | $1.15 | $1.23 | $9,972.59 | $46,109.95 |
| 2014-05-16 | $1.23 | $1.28 | $1.22 | $1.28 | $13,759.20 | $48,030.54 |
| 2014-05-17 | $1.28 | $1.32 | $1.26 | $1.27 | $1,040.26 | $47,886.06 |
| 2014-05-18 | $1.31 | $1.32 | $1.27 | $1.28 | $6,498.70 | $48,348.16 |
| 2014-05-19 | $1.28 | $1.32 | $1.27 | $1.30 | $16,330.50 | $49,474.82 |
| 2014-05-20 | $1.30 | $1.42 | $1.30 | $1.42 | $17,342.20 | $54,310.00 |
| 2014-05-21 | $1.42 | $1.51 | $1.35 | $1.51 | $16,017.30 | $58,299.01 |
| 2014-05-22 | $1.51 | $1.89 | $1.40 | $1.86 | $69,782.20 | $72,403.74 |
| 2014-05-23 | $1.87 | $1.95 | $1.83 | $1.93 | $44,014.60 | $75,277.15 |
| 2014-05-24 | $1.93 | $2.00 | $1.84 | $2.00 | $58,203.30 | $78,500.95 |
| 2014-05-25 | $2.00 | $2.19 | $1.96 | $2.18 | $84,614.50 | $86,005.34 |
| 2014-05-26 | $2.18 | $2.23 | $2.17 | $2.23 | $81,256.60 | $88,154.58 |
| 2014-05-27 | $2.23 | $2.23 | $2.14 | $2.19 | $54,977.10 | $86,976.15 |
| 2014-05-28 | $2.18 | $2.20 | $2.11 | $2.18 | $50,818.50 | $87,024.42 |
| 2014-05-29 | $2.18 | $2.18 | $2.12 | $2.15 | $37,690.00 | $86,128.59 |
| 2014-05-30 | $2.15 | $2.33 | $2.09 | $2.32 | $45,247.50 | $93,552.29 |
| 2014-05-31 | $2.32 | $2.36 | $2.19 | $2.27 | $53,329.50 | $92,345.05 |