CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.009502 | $0.009940 | $0.009362 | $0.009800 | $32.62 | $776.88 |
| 2015-02-02 | $0.009786 | $0.01041 | $0.009672 | $0.01025 | $33.65 | $812.90 |
| 2015-02-03 | $0.01025 | $0.01049 | $0.009834 | $0.009912 | $32.76 | $785.77 |
| 2015-02-04 | $0.009917 | $0.010000 | $0.009736 | $0.009890 | $32.70 | $783.96 |
| 2015-02-05 | $0.009890 | $0.01100 | $0.002251 | $0.007229 | $46.19 | $573.06 |
| 2015-02-06 | $0.007234 | $0.008747 | $0.007205 | $0.008429 | $35.74 | $668.19 |
| 2015-02-07 | $0.008430 | $0.008739 | $0.008430 | $0.008640 | $36.59 | $684.89 |
| 2015-02-08 | $0.008641 | $0.008803 | $0.008495 | $0.008693 | $34.49 | $689.09 |
| 2015-02-09 | $0.008697 | $0.008719 | $0.008448 | $0.008558 | $33.96 | $678.39 |
| 2015-02-10 | $0.008569 | $0.008635 | $0.008382 | $0.008566 | $33.99 | $679.06 |
| 2015-02-11 | $0.008558 | $0.008697 | $0.008489 | $0.008525 | $33.83 | $675.82 |
| 2015-02-12 | $0.008533 | $0.008650 | $0.008471 | $0.008627 | $34.23 | $683.87 |
| 2015-02-13 | $0.008633 | $0.009008 | $0.008486 | $0.008691 | $46.26 | $688.98 |
| 2015-02-14 | $0.008690 | $0.009488 | $0.008690 | $0.009419 | $49.69 | $746.67 |
| 2015-02-15 | $0.009405 | $0.009681 | $0.008441 | $0.008634 | $45.99 | $684.42 |
| 2015-02-16 | $0.008670 | $0.008822 | $0.008484 | $0.008634 | $45.99 | $684.44 |
| 2015-02-17 | $0.008639 | $0.009025 | $0.008589 | $0.008950 | $47.49 | $709.43 |
| 2015-02-18 | $0.008955 | $0.008976 | $0.008590 | $0.008715 | $46.37 | $690.84 |
| 2015-02-19 | $0.008718 | $0.008988 | $0.005149 | $0.008090 | $89.55 | $641.33 |
| 2015-02-20 | $0.008079 | $0.008270 | $0.008051 | $0.008185 | $90.34 | $648.81 |
| 2015-02-21 | $0.008176 | $0.008504 | $0.008160 | $0.008193 | $90.41 | $649.48 |
| 2015-02-22 | $0.008198 | $0.008250 | $0.007901 | $0.007964 | $88.49 | $631.31 |
| 2015-02-23 | $0.007959 | $0.009470 | $0.006002 | $0.008363 | $8.59 | $662.95 |
| 2015-02-24 | $0.008370 | $0.008409 | $0.006747 | $0.006884 | $23.57 | $545.68 |
| 2015-02-25 | $0.006883 | $0.006892 | $0.006833 | $0.006862 | $23.53 | $543.93 |
| 2015-02-26 | $0.006863 | $0.006867 | $0.006813 | $0.006849 | $23.51 | $542.91 |
| 2015-02-27 | $0.006847 | $0.007174 | $0.006847 | $0.007128 | $24.03 | $565.05 |
| 2015-02-28 | $0.007127 | $0.007142 | $0.007055 | $0.007135 | $24.04 | $565.57 |