CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.04104 | $0.08305 | $0.007692 | $0.08268 | $0.07590 | $6,553.70 |
| 2014-12-02 | $0.08268 | $0.08303 | $0.01808 | $0.02021 | $23.19 | $1,601.88 |
| 2014-12-03 | $0.02021 | $0.05495 | $0.01532 | $0.05426 | $541.31 | $4,301.24 |
| 2014-12-04 | $0.05438 | $0.06664 | $0.02652 | $0.06593 | $451.23 | $5,226.36 |
| 2014-12-05 | $0.06590 | $0.06690 | $0.02033 | $0.06268 | $239.77 | $4,968.79 |
| 2014-12-06 | $0.06266 | $0.06297 | $0.02017 | $0.02019 | $0.07307 | $1,600.48 |
| 2014-12-07 | $0.02019 | $0.03600 | $0.02014 | $0.03110 | $119.46 | $2,465.31 |
| 2014-12-08 | $0.03109 | $0.03225 | $0.03025 | $0.03184 | $109.70 | $2,523.84 |
| 2014-12-09 | $0.03184 | $0.05363 | $0.01993 | $0.05199 | $271.77 | $4,121.12 |
| 2014-12-10 | $0.05199 | $0.05201 | $0.01509 | $0.04528 | $315.00 | $3,589.30 |
| 2014-12-11 | $0.04506 | $0.06615 | $0.04447 | $0.06615 | $137.71 | $5,243.71 |
| 2014-12-12 | $0.06647 | $0.06647 | $0.01528 | $0.01529 | $111.85 | $1,212.27 |
| 2014-12-13 | $0.01529 | $0.02500 | $0.01524 | $0.02500 | $133.77 | $1,981.76 |
| 2014-12-14 | $0.02500 | $0.02500 | $0.02500 | $0.02500 | $133.77 | $1,981.76 |
| 2014-12-15 | $0.02500 | $0.05639 | $0.02249 | $0.02250 | $125.86 | $1,783.23 |
| 2014-12-16 | $0.02250 | $0.02250 | $0.02237 | $0.02237 | $124.03 | $1,773.36 |
| 2014-12-17 | $0.02237 | $0.04939 | $0.02236 | $0.04018 | $479.12 | $3,185.34 |
| 2014-12-18 | $0.04018 | $0.04061 | $0.03851 | $0.03928 | $473.38 | $3,113.52 |
| 2014-12-19 | $0.03925 | $0.05613 | $0.008971 | $0.008990 | $92.70 | $712.63 |
| 2014-12-20 | $0.008989 | $0.009059 | $0.008980 | $0.009057 | $93.89 | $717.94 |
| 2014-12-21 | $0.009054 | $0.04603 | $0.005376 | $0.01713 | $103.06 | $1,357.86 |
| 2014-12-22 | $0.01713 | $0.01713 | $0.01710 | $0.01710 | $103.78 | $1,355.59 |
| 2014-12-23 | $0.01710 | $0.01711 | $0.01709 | $0.01709 | $103.96 | $1,355.09 |
| 2014-12-24 | $0.01709 | $0.03980 | $0.006440 | $0.03908 | $311.52 | $3,097.72 |
| 2014-12-25 | $0.03905 | $0.03909 | $0.02253 | $0.02254 | $178.28 | $1,786.42 |
| 2014-12-26 | $0.02254 | $0.02666 | $0.007539 | $0.02650 | $2.21 | $2,100.69 |
| 2014-12-27 | $0.02648 | $0.02797 | $0.02584 | $0.02793 | $1.10 | $2,214.34 |
| 2014-12-28 | $0.02796 | $0.02827 | $0.01405 | $0.02420 | $15.40 | $1,918.06 |
| 2014-12-29 | $0.02420 | $0.02422 | $0.001989 | $0.001989 | $1.20 | $157.67 |
| 2014-12-30 | $0.001989 | $0.01500 | $0.001989 | $0.01500 | $1.26 | $1,189.05 |
| 2014-12-31 | $0.01500 | $0.03049 | $0.01500 | $0.02247 | $472.69 | $1,780.89 |