CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1319 | $0.1325 | $0.1261 | $0.1261 | $596.81 | $8,568.50 |
| 2014-10-02 | $0.1261 | $0.1261 | $0.09633 | $0.1173 | $952.87 | $7,984.52 |
| 2014-10-03 | $0.1173 | $0.1200 | $0.05050 | $0.1100 | $139.56 | $7,493.58 |
| 2014-10-04 | $0.1100 | $0.1100 | $0.08534 | $0.08582 | $454.95 | $5,859.50 |
| 2014-10-05 | $0.08582 | $0.09544 | $0.07866 | $0.08577 | $299.09 | $5,886.09 |
| 2014-10-06 | $0.08574 | $0.09794 | $0.08164 | $0.09554 | $239.43 | $6,588.08 |
| 2014-10-07 | $0.09568 | $0.09811 | $0.09286 | $0.09520 | $256.06 | $6,587.59 |
| 2014-10-08 | $0.09519 | $0.09586 | $0.03942 | $0.06104 | $79.52 | $4,238.28 |
| 2014-10-09 | $0.06104 | $0.07921 | $0.06103 | $0.07686 | $157.77 | $5,349.69 |
| 2014-10-10 | $0.07681 | $0.08520 | $0.07639 | $0.08156 | $132.24 | $5,689.84 |
| 2014-10-11 | $0.08152 | $0.08268 | $0.07607 | $0.07618 | $209.58 | $5,325.80 |
| 2014-10-12 | $0.07622 | $0.08173 | $0.07537 | $0.08158 | $167.42 | $5,719.20 |
| 2014-10-13 | $0.08147 | $0.08147 | $0.06670 | $0.06670 | $54.91 | $4,693.44 |
| 2014-10-14 | $0.06670 | $0.06799 | $0.06670 | $0.06799 | $3.97 | $4,804.83 |
| 2014-10-15 | $0.06799 | $0.08470 | $0.06799 | $0.08013 | $250.53 | $5,680.60 |
| 2014-10-16 | $0.08010 | $0.08066 | $0.07733 | $0.07854 | $246.67 | $5,588.55 |
| 2014-10-17 | $0.07856 | $0.08787 | $0.03003 | $0.06676 | $195.24 | $4,763.55 |
| 2014-10-18 | $0.06678 | $0.1175 | $0.05230 | $0.06465 | $377.85 | $4,618.21 |
| 2014-10-19 | $0.06463 | $0.1100 | $0.06442 | $0.1098 | $489.74 | $7,860.47 |
| 2014-10-20 | $0.1098 | $0.1098 | $0.05053 | $0.10000 | $11.31 | $7,191.67 |
| 2014-10-21 | $0.10000 | $0.10000 | $0.05051 | $0.05051 | $18.99 | $3,646.12 |
| 2014-10-22 | $0.05051 | $0.05051 | $0.05010 | $0.05010 | $48.05 | $3,647.89 |
| 2014-10-23 | $0.05010 | $0.05010 | $0.04401 | $0.04401 | $31.76 | $3,219.02 |
| 2014-10-24 | $0.04401 | $0.09989 | $0.04401 | $0.04404 | $4.18 | $3,231.36 |
| 2014-10-25 | $0.04404 | $0.10000 | $0.04403 | $0.10000 | $50.33 | $7,360.33 |
| 2014-10-26 | $0.10000 | $0.10000 | $0.10000 | $0.10000 | $50.33 | $7,385.54 |
| 2014-10-27 | $0.10000 | $0.10000 | $0.05000 | $0.08900 | $17.89 | $6,580.27 |
| 2014-10-28 | $0.08900 | $0.08900 | $0.08881 | $0.08881 | $17.96 | $6,578.82 |
| 2014-10-29 | $0.08881 | $0.08881 | $0.08881 | $0.08881 | $17.95 | $6,601.22 |
| 2014-10-30 | $0.08881 | $0.08894 | $0.08881 | $0.08893 | $51.64 | $6,633.42 |
| 2014-10-31 | $0.08893 | $0.08893 | $0.02751 | $0.02751 | $46.16 | $2,061.02 |