CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.02247 | $0.02247 | $0.02011 | $0.02011 | $371.51 | $1,594.37 |
| 2015-01-02 | $0.02011 | $0.02011 | $0.02011 | $0.02011 | $371.51 | $1,594.43 |
| 2015-01-03 | $0.02011 | $0.03456 | $0.02011 | $0.02931 | $65.63 | $2,323.21 |
| 2015-01-04 | $0.02931 | $0.02979 | $0.02754 | $0.02802 | $63.97 | $2,221.35 |
| 2015-01-05 | $0.02809 | $0.02909 | $0.02809 | $0.02880 | $64.98 | $2,282.79 |
| 2015-01-06 | $0.02881 | $0.02982 | $0.02866 | $0.02971 | $66.13 | $2,354.91 |
| 2015-01-07 | $0.02970 | $0.03071 | $0.02946 | $0.03036 | $66.92 | $2,406.35 |
| 2015-01-08 | $0.03034 | $0.04069 | $0.01498 | $0.01499 | $34.97 | $1,188.52 |
| 2015-01-09 | $0.01498 | $0.01507 | $0.01497 | $0.01506 | $35.33 | $1,194.05 |
| 2015-01-10 | $0.01506 | $0.01506 | $0.01039 | $0.01040 | $14.22 | $824.12 |
| 2015-01-11 | $0.01039 | $0.01058 | $0.01003 | $0.01005 | $13.75 | $796.71 |
| 2015-01-12 | $0.01007 | $0.01028 | $0.005692 | $0.005696 | $0.000000000100 | $451.54 |
| 2015-01-13 | $0.005693 | $0.006971 | $0.005395 | $0.006969 | $0.000000003600 | $552.45 |
| 2015-01-14 | $0.006969 | $0.01286 | $0.006966 | $0.01192 | $27.85 | $944.82 |
| 2015-01-15 | $0.01189 | $0.01339 | $0.01189 | $0.01279 | $30.17 | $1,014.03 |
| 2015-01-16 | $0.01277 | $0.01315 | $0.01250 | $0.01274 | $30.04 | $1,009.89 |
| 2015-01-17 | $0.01273 | $0.01568 | $0.01182 | $0.01542 | $67.81 | $1,222.22 |
| 2015-01-18 | $0.01545 | $0.01616 | $0.01525 | $0.01584 | $69.71 | $1,255.28 |
| 2015-01-19 | $0.01588 | $0.01625 | $0.01555 | $0.01611 | $36.86 | $1,277.31 |
| 2015-01-20 | $0.01597 | $0.01614 | $0.01539 | $0.01585 | $36.25 | $1,256.23 |
| 2015-01-21 | $0.01585 | $0.01618 | $0.01168 | $0.01478 | $57.03 | $1,171.35 |
| 2015-01-22 | $0.01480 | $0.01529 | $0.01298 | $0.01387 | $49.27 | $1,099.58 |
| 2015-01-23 | $0.01388 | $0.01396 | $0.01336 | $0.01384 | $49.20 | $1,096.97 |
| 2015-01-24 | $0.01383 | $0.02035 | $0.01366 | $0.02032 | $31.34 | $1,610.99 |
| 2015-01-25 | $0.02028 | $0.02092 | $0.02000 | $0.02080 | $32.09 | $1,649.15 |
| 2015-01-26 | $0.02083 | $0.02379 | $0.007656 | $0.007688 | $28.20 | $609.43 |
| 2015-01-27 | $0.007687 | $0.007696 | $0.007613 | $0.007653 | $27.87 | $606.63 |
| 2015-01-28 | $0.007652 | $0.01069 | $0.007620 | $0.01001 | $33.16 | $793.58 |
| 2015-01-29 | $0.009994 | $0.01016 | $0.009614 | $0.009999 | $33.13 | $792.60 |
| 2015-01-30 | $0.009976 | $0.01029 | $0.009766 | $0.009784 | $32.57 | $775.58 |
| 2015-01-31 | $0.009784 | $0.009998 | $0.009486 | $0.009519 | $31.87 | $754.58 |