CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.08470 | $0.09245 | $0.08125 | $0.08658 | $39.53 | $5,239.87 |
| 2014-09-02 | $0.08652 | $0.08767 | $0.08623 | $0.08692 | $39.69 | $5,277.55 |
| 2014-09-03 | $0.08685 | $0.1232 | $0.06654 | $0.06915 | $281.44 | $4,216.93 |
| 2014-09-04 | $0.06915 | $0.08500 | $0.06914 | $0.08483 | $112.55 | $5,183.00 |
| 2014-09-05 | $0.08483 | $0.4478 | $0.06468 | $0.07247 | $95.73 | $4,436.08 |
| 2014-09-06 | $0.07247 | $0.07252 | $0.04262 | $0.04262 | $48.99 | $2,616.20 |
| 2014-09-07 | $0.04265 | $0.09799 | $0.04261 | $0.09798 | $43.73 | $6,024.78 |
| 2014-09-08 | $0.09797 | $0.1518 | $0.07334 | $0.1222 | $208.22 | $7,561.51 |
| 2014-09-09 | $0.1222 | $0.1222 | $0.1221 | $0.1222 | $208.30 | $7,643.62 |
| 2014-09-10 | $0.1222 | $0.5238 | $0.04296 | $0.5238 | $16,857.00 | $32,941.79 |
| 2014-09-11 | $0.5238 | $0.5238 | $0.2006 | $0.4785 | $16,814.90 | $30,162.73 |
| 2014-09-12 | $0.4785 | $0.4785 | $0.2764 | $0.4212 | $902.37 | $26,688.58 |
| 2014-09-13 | $0.4213 | $0.4213 | $0.1500 | $0.1578 | $261.39 | $10,038.53 |
| 2014-09-14 | $0.1578 | $0.3702 | $0.1577 | $0.3268 | $493.31 | $20,857.97 |
| 2014-09-15 | $0.3267 | $0.3268 | $0.1400 | $0.2920 | $1,007.79 | $18,812.21 |
| 2014-09-16 | $0.2919 | $0.2953 | $0.2237 | $0.2938 | $1,082.56 | $19,013.44 |
| 2014-09-17 | $0.2937 | $0.3422 | $0.2724 | $0.3252 | $6,715.94 | $21,120.14 |
| 2014-09-18 | $0.3249 | $0.3312 | $0.2972 | $0.3113 | $5,697.67 | $20,276.68 |
| 2014-09-19 | $0.3110 | $0.3136 | $0.1576 | $0.1704 | $828.58 | $11,142.65 |
| 2014-09-20 | $0.1704 | $0.2040 | $0.1306 | $0.1900 | $654.91 | $12,452.97 |
| 2014-09-21 | $0.1900 | $0.1947 | $0.1475 | $0.1478 | $13.90 | $9,705.17 |
| 2014-09-22 | $0.1478 | $0.1941 | $0.1477 | $0.1854 | $1,984.74 | $12,210.72 |
| 2014-09-23 | $0.1854 | $0.1874 | $0.05613 | $0.1738 | $2,154.77 | $11,485.49 |
| 2014-09-24 | $0.1738 | $0.1739 | $0.1652 | $0.1679 | $226.63 | $11,135.30 |
| 2014-09-25 | $0.1679 | $0.1679 | $0.08624 | $0.1378 | $1,225.36 | $9,177.80 |
| 2014-09-26 | $0.1378 | $0.1494 | $0.1358 | $0.1489 | $577.42 | $9,963.20 |
| 2014-09-27 | $0.1487 | $0.1497 | $0.06834 | $0.09381 | $121.46 | $6,291.41 |
| 2014-09-28 | $0.09381 | $0.1274 | $0.07316 | $0.1272 | $160.55 | $8,554.06 |
| 2014-09-29 | $0.1271 | $0.1274 | $0.1264 | $0.1266 | $417.10 | $8,543.93 |
| 2014-09-30 | $0.1266 | $0.1345 | $0.1265 | $0.1319 | $15.57 | $8,933.71 |