CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $2.27 | $2.51 | $2.26 | $2.40 | $47,974.60 | $97,859.66 |
| 2014-06-02 | $2.40 | $2.48 | $2.31 | $2.46 | $42,446.00 | $100,871 |
| 2014-06-03 | $2.46 | $2.53 | $2.07 | $2.44 | $63,433.90 | $100,164 |
| 2014-06-04 | $2.44 | $2.44 | $2.09 | $2.12 | $36,735.00 | $87,600.28 |
| 2014-06-05 | $2.12 | $2.37 | $2.03 | $2.27 | $52,714.80 | $94,525.53 |
| 2014-06-06 | $2.27 | $2.27 | $0.2335 | $0.7522 | $353,495 | $31,451.36 |
| 2014-06-07 | $0.7520 | $2.14 | $0.7510 | $1.97 | $664,326 | $82,445.70 |
| 2014-06-08 | $1.97 | $2.51 | $1.48 | $2.28 | $560,148 | $96,090.51 |
| 2014-06-09 | $2.28 | $2.48 | $1.82 | $1.87 | $365,251 | $79,370.65 |
| 2014-06-10 | $1.87 | $2.30 | $1.75 | $1.75 | $389,638 | $74,232.91 |
| 2014-06-11 | $1.75 | $2.27 | $1.72 | $2.14 | $453,111 | $91,099.79 |
| 2014-06-12 | $2.14 | $2.25 | $1.48 | $1.92 | $22,194.00 | $81,840.96 |
| 2014-06-13 | $1.91 | $1.95 | $0.5591 | $1.66 | $125,202 | $71,312.53 |
| 2014-06-14 | $1.66 | $2.07 | $0.7504 | $2.03 | $5,452.70 | $87,415.08 |
| 2014-06-15 | $2.02 | $2.02 | $0.7723 | $1.10 | $12,026.70 | $47,628.45 |
| 2014-06-16 | $1.11 | $1.30 | $0.7694 | $1.04 | $19,158.70 | $45,182.85 |
| 2014-06-17 | $1.04 | $1.06 | $0.7821 | $0.8288 | $18,101.30 | $36,082.46 |
| 2014-06-18 | $0.8288 | $1.27 | $0.4209 | $1.06 | $18,767.30 | $46,387.58 |
| 2014-06-19 | $1.06 | $1.67 | $0.2719 | $1.27 | $78,254.60 | $55,479.90 |
| 2014-06-20 | $1.27 | $1.27 | $0.3237 | $0.5231 | $182,269 | $22,927.43 |
| 2014-06-21 | $0.5235 | $1.20 | $0.2776 | $0.7425 | $281,008 | $32,611.96 |
| 2014-06-22 | $0.7423 | $0.7995 | $0.5701 | $0.7719 | $864.38 | $33,985.74 |
| 2014-06-23 | $0.7719 | $0.8523 | $0.5519 | $0.7613 | $29,236.30 | $33,621.04 |
| 2014-06-24 | $0.7615 | $0.7615 | $0.5719 | $0.7120 | $138,572 | $31,555.49 |
| 2014-06-25 | $0.7115 | $0.7598 | $0.7036 | $0.7598 | $25,383.90 | $33,800.82 |
| 2014-06-26 | $0.7599 | $0.7599 | $0.4103 | $0.6657 | $93.15 | $29,910.32 |
| 2014-06-27 | $0.6658 | $0.6659 | $0.2432 | $0.4904 | $82,232.30 | $22,177.48 |
| 2014-06-28 | $0.5976 | $0.6909 | $0.4049 | $0.6828 | $55,520.00 | $31,045.50 |
| 2014-06-29 | $0.6826 | $0.6903 | $0.3279 | $0.4661 | $62,765.40 | $21,345.71 |
| 2014-06-30 | $0.4662 | $0.5808 | $0.3091 | $0.5688 | $139.56 | $26,129.06 |