CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.2138 | $0.2377 | $0.1887 | $0.2328 | $1,358.90 | $12,390.97 |
| 2014-08-02 | $0.2328 | $0.4090 | $0.2322 | $0.3950 | $211.95 | $21,200.79 |
| 2014-08-03 | $0.3947 | $0.3949 | $0.1286 | $0.1287 | $246.10 | $6,963.10 |
| 2014-08-04 | $0.1287 | $0.1773 | $0.1285 | $0.1773 | $177.48 | $9,643.50 |
| 2014-08-05 | $0.1773 | $0.1859 | $0.1022 | $0.1647 | $449.83 | $9,021.75 |
| 2014-08-06 | $0.1648 | $0.1796 | $0.1425 | $0.1428 | $381.83 | $7,874.46 |
| 2014-08-07 | $0.1428 | $0.4356 | $0.1401 | $0.1402 | $63.86 | $7,760.31 |
| 2014-08-08 | $0.1402 | $0.1480 | $0.1247 | $0.1354 | $86.51 | $7,501.13 |
| 2014-08-09 | $0.1354 | $0.1423 | $0.09633 | $0.1306 | $7.05 | $7,244.27 |
| 2014-08-10 | $0.1306 | $0.1657 | $0.07107 | $0.1637 | $5.12 | $9,089.88 |
| 2014-08-11 | $0.1638 | $0.1639 | $0.06570 | $0.1066 | $130.56 | $5,930.35 |
| 2014-08-12 | $0.1066 | $0.1256 | $0.06484 | $0.1239 | $146.43 | $6,921.54 |
| 2014-08-13 | $0.1240 | $0.1282 | $0.1205 | $0.1246 | $54.30 | $6,981.37 |
| 2014-08-14 | $0.1245 | $0.1245 | $0.1135 | $0.1138 | $16.28 | $6,391.12 |
| 2014-08-15 | $0.1147 | $0.1189 | $0.1073 | $0.1087 | $22.49 | $6,118.87 |
| 2014-08-16 | $0.1088 | $0.1244 | $0.05527 | $0.1151 | $66.29 | $6,505.53 |
| 2014-08-17 | $0.1151 | $0.1196 | $0.1151 | $0.1156 | $65.50 | $6,558.18 |
| 2014-08-18 | $0.1156 | $0.2178 | $0.09973 | $0.2145 | $818.50 | $12,252.69 |
| 2014-08-19 | $0.2145 | $0.2282 | $0.06785 | $0.1214 | $137.48 | $7,025.49 |
| 2014-08-20 | $0.1214 | $0.2551 | $0.1213 | $0.2522 | $336.31 | $14,692.05 |
| 2014-08-21 | $0.2515 | $0.3607 | $0.2515 | $0.2657 | $348.98 | $15,524.31 |
| 2014-08-22 | $0.2658 | $0.2661 | $0.1734 | $0.1796 | $809.55 | $10,519.44 |
| 2014-08-23 | $0.1796 | $0.1796 | $0.1776 | $0.1781 | $802.78 | $10,458.39 |
| 2014-08-24 | $0.1782 | $0.1788 | $0.1292 | $0.1700 | $873.37 | $10,011.14 |
| 2014-08-25 | $0.1700 | $0.1700 | $0.09170 | $0.09170 | $9.53 | $5,418.24 |
| 2014-08-26 | $0.09170 | $0.1328 | $0.09125 | $0.1328 | $1,045.27 | $7,868.30 |
| 2014-08-27 | $0.1329 | $0.1336 | $0.08546 | $0.1125 | $776.77 | $6,687.74 |
| 2014-08-28 | $0.1125 | $0.1136 | $0.08990 | $0.08990 | $383.61 | $5,360.39 |
| 2014-08-29 | $0.08990 | $0.1140 | $0.08990 | $0.1140 | $1.05 | $6,834.84 |
| 2014-08-30 | $0.1140 | $0.1200 | $0.1140 | $0.1200 | $16.93 | $7,220.58 |
| 2014-08-31 | $0.1200 | $0.1200 | $0.08428 | $0.08470 | $38.43 | $5,113.25 |