CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) 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 | $0.5689 | $0.5960 | $0.3698 | $0.4999 | $2,024.47 | $23,049.24 |
| 2014-07-02 | $0.4999 | $0.5846 | $0.02467 | $0.02474 | $0.6757 | $1,152.21 |
| 2014-07-03 | $0.02473 | $0.5386 | $0.02445 | $0.5386 | $253.79 | $25,215.14 |
| 2014-07-04 | $0.5386 | $0.5386 | $0.02410 | $0.3772 | $57,925.70 | $17,710.63 |
| 2014-07-05 | $0.3772 | $0.4146 | $0.1071 | $0.1075 | $10,950.70 | $5,057.92 |
| 2014-07-06 | $0.1075 | $0.1103 | $0.04001 | $0.04002 | $0.1222 | $1,891.26 |
| 2014-07-07 | $0.04006 | $0.3374 | $0.03921 | $0.2769 | $45,619.90 | $13,173.13 |
| 2014-07-08 | $0.4181 | $0.4488 | $0.2549 | $0.2549 | $77,192.50 | $12,226.47 |
| 2014-07-09 | $0.2549 | $0.4824 | $0.1271 | $0.3958 | $40,157.10 | $19,080.14 |
| 2014-07-10 | $0.3960 | $0.6885 | $0.2751 | $0.6861 | $24,154.80 | $33,216.63 |
| 2014-07-11 | $0.6859 | $0.6868 | $0.2146 | $0.5101 | $11,814.30 | $24,755.77 |
| 2014-07-12 | $0.5100 | $0.6854 | $0.1955 | $0.6848 | $7,606.93 | $33,317.85 |
| 2014-07-13 | $0.6853 | $0.6859 | $0.1623 | $0.5739 | $16,782.10 | $28,015.44 |
| 2014-07-14 | $0.5739 | $0.6203 | $0.5393 | $0.6155 | $10,509.20 | $30,171.07 |
| 2014-07-15 | $0.6162 | $0.6221 | $0.4999 | $0.4999 | $882.00 | $24,752.06 |
| 2014-07-16 | $0.4999 | $0.5537 | $0.1148 | $0.5417 | $6,346.61 | $26,958.40 |
| 2014-07-17 | $0.5415 | $0.5710 | $0.1624 | $0.5329 | $14,114.50 | $26,619.04 |
| 2014-07-18 | $0.5323 | $0.5730 | $0.1925 | $0.3685 | $1,587.41 | $18,459.86 |
| 2014-07-19 | $0.3685 | $0.3685 | $0.2023 | $0.3076 | $3,640.37 | $15,460.35 |
| 2014-07-20 | $0.3076 | $0.3699 | $0.1810 | $0.3224 | $212.43 | $16,247.17 |
| 2014-07-21 | $0.3224 | $0.3756 | $0.2418 | $0.2619 | $1,935.37 | $13,237.02 |
| 2014-07-22 | $0.2619 | $0.4022 | $0.2172 | $0.2421 | $4,726.94 | $12,258.15 |
| 2014-07-23 | $0.2420 | $0.3096 | $0.2419 | $0.2774 | $3,844.57 | $14,118.24 |
| 2014-07-24 | $0.2774 | $0.2807 | $0.2489 | $0.2619 | $2,826.27 | $13,392.70 |
| 2014-07-25 | $0.2618 | $0.2762 | $0.06758 | $0.1534 | $1,304.59 | $7,893.94 |
| 2014-07-26 | $0.1534 | $0.2628 | $0.06574 | $0.09153 | $846.84 | $4,733.53 |
| 2014-07-27 | $0.09153 | $0.1999 | $0.07147 | $0.09098 | $212.47 | $4,722.07 |
| 2014-07-28 | $0.09098 | $0.2239 | $0.08699 | $0.1919 | $1,214.92 | $9,975.50 |
| 2014-07-29 | $0.1919 | $0.2389 | $0.1276 | $0.2186 | $770.41 | $11,387.35 |
| 2014-07-30 | $0.2186 | $0.2328 | $0.1846 | $0.2120 | $1,763.56 | $11,107.54 |
| 2014-07-31 | $0.2120 | $0.2496 | $0.2017 | $0.2138 | $2,238.99 | $11,306.71 |