CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02751 | $0.08399 | $0.02751 | $0.08399 | $231.24 | $6,324.01 |
| 2014-11-02 | $0.08399 | $0.08399 | $0.04576 | $0.08297 | $0.08410 | $6,267.44 |
| 2014-11-03 | $0.08297 | $0.08298 | $0.02750 | $0.02750 | $8.75 | $2,086.28 |
| 2014-11-04 | $0.02750 | $0.07258 | $0.02750 | $0.07100 | $3.45 | $5,408.71 |
| 2014-11-05 | $0.07100 | $0.07100 | $0.03001 | $0.07007 | $0.01451 | $5,354.95 |
| 2014-11-06 | $0.07007 | $0.07007 | $0.02751 | $0.06796 | $102.25 | $5,201.41 |
| 2014-11-07 | $0.06796 | $0.06796 | $0.02770 | $0.02770 | $30.54 | $2,123.58 |
| 2014-11-08 | $0.02770 | $0.02770 | $0.02601 | $0.02601 | $73.50 | $1,997.67 |
| 2014-11-09 | $0.02601 | $0.04990 | $0.02601 | $0.04990 | $1,952.03 | $3,838.17 |
| 2014-11-10 | $0.04990 | $0.04990 | $0.02601 | $0.04700 | $2,130.60 | $3,618.56 |
| 2014-11-11 | $0.04700 | $0.04700 | $0.02700 | $0.04700 | $188.77 | $3,622.96 |
| 2014-11-12 | $0.04700 | $0.04700 | $0.02000 | $0.04700 | $1,182.89 | $3,627.10 |
| 2014-11-13 | $0.04700 | $0.04700 | $0.02000 | $0.04500 | $793.17 | $3,477.10 |
| 2014-11-14 | $0.04500 | $0.04500 | $0.02100 | $0.02100 | $270.17 | $1,624.70 |
| 2014-11-15 | $0.02100 | $0.03500 | $0.02000 | $0.02000 | $219.60 | $1,549.57 |
| 2014-11-16 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $219.60 | $1,552.95 |
| 2014-11-17 | $0.02000 | $0.02011 | $0.02000 | $0.02009 | $1.76 | $1,564.87 |
| 2014-11-18 | $0.02009 | $0.02010 | $0.02008 | $0.02008 | $1.76 | $1,569.29 |
| 2014-11-19 | $0.02008 | $0.02009 | $0.02008 | $0.02009 | $1.76 | $1,574.61 |
| 2014-11-20 | $0.02009 | $0.02009 | $0.02007 | $0.02007 | $1.76 | $1,578.55 |
| 2014-11-21 | $0.02007 | $0.03401 | $0.02007 | $0.03401 | $2.26 | $2,684.47 |
| 2014-11-22 | $0.03401 | $0.03481 | $0.03401 | $0.03480 | $5.75 | $2,756.87 |
| 2014-11-23 | $0.03480 | $0.03481 | $0.03480 | $0.03481 | $5.75 | $2,759.11 |
| 2014-11-24 | $0.03481 | $0.03481 | $0.03481 | $0.03481 | $5.75 | $2,759.22 |
| 2014-11-25 | $0.03481 | $0.03481 | $0.03481 | $0.03481 | $5.75 | $2,759.21 |
| 2014-11-26 | $0.03481 | $0.03481 | $0.03481 | $0.03481 | $5.75 | $2,759.12 |
| 2014-11-27 | $0.03481 | $0.03481 | $0.03481 | $0.03481 | $5.75 | $2,759.14 |
| 2014-11-28 | $0.03481 | $0.03481 | $0.03481 | $0.03481 | $5.75 | $2,759.22 |
| 2014-11-29 | $0.03481 | $0.04206 | $0.03481 | $0.04074 | $0.007199 | $3,229.62 |
| 2014-11-30 | $0.04074 | $0.04151 | $0.04051 | $0.04102 | $0.007247 | $3,251.61 |