CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001995 | $0.002306 | $0.001995 | $0.002305 | $0.06220 | $182.73 |
| 2015-04-02 | $0.002305 | $0.002326 | $0.002300 | $0.002321 | $0.06226 | $184.02 |
| 2015-04-03 | $0.002321 | $0.002330 | $0.002318 | $0.002325 | $0.06227 | $184.31 |
| 2015-04-04 | $0.002325 | $0.002328 | $0.002316 | $0.002324 | $0.06227 | $184.20 |
| 2015-04-05 | $0.002323 | $0.002344 | $0.002318 | $0.002343 | $0.06233 | $185.74 |
| 2015-04-06 | $0.002344 | $0.002347 | $0.002326 | $0.002329 | $0.06229 | $184.59 |
| 2015-04-07 | $0.002329 | $0.002329 | $0.002001 | $0.002001 | $2.01 | $158.64 |
| 2015-04-08 | $0.002001 | $0.002001 | $0.002000 | $0.002001 | $2.01 | $158.58 |
| 2015-04-09 | $0.002001 | $0.002010 | $0.002000 | $0.002010 | $0.9979 | $159.33 |
| 2015-04-10 | $0.002010 | $0.002010 | $0.002008 | $0.002009 | $0.9979 | $159.22 |
| 2015-04-11 | $0.002009 | $0.002009 | $0.002008 | $0.002009 | $0.9979 | $159.23 |
| 2015-04-12 | $0.002009 | $0.002021 | $0.002008 | $0.002021 | $0.5934 | $160.18 |
| 2015-04-13 | $0.002021 | $0.002040 | $0.002020 | $0.002035 | $0.3550 | $161.34 |
| 2015-04-14 | $0.002035 | $0.002035 | $0.002032 | $0.002033 | $0.3550 | $161.14 |
| 2015-04-15 | $0.002033 | $0.008931 | $0.002033 | $0.008931 | $0.002242 | $707.95 |
| 2015-04-16 | $0.008938 | $0.009171 | $0.008938 | $0.009129 | $0.002291 | $723.66 |
| 2015-04-17 | $0.009127 | $0.009141 | $0.002501 | $0.005921 | $42.61 | $469.39 |
| 2015-04-18 | $0.005920 | $0.005941 | $0.005892 | $0.005928 | $42.63 | $469.93 |
| 2015-04-19 | $0.005927 | $0.006181 | $0.005644 | $0.006122 | $44.07 | $485.28 |
| 2015-04-20 | $0.006122 | $0.006184 | $0.006112 | $0.006156 | $44.17 | $487.95 |
| 2015-04-21 | $0.006155 | $0.01059 | $0.006152 | $0.007494 | $26.04 | $594.01 |
| 2015-04-22 | $0.007516 | $0.007588 | $0.007467 | $0.007478 | $26.02 | $592.75 |
| 2015-04-23 | $0.007486 | $0.007549 | $0.007459 | $0.007549 | $26.14 | $598.40 |
| 2015-04-24 | $0.007548 | $0.01037 | $0.007370 | $0.01034 | $11.99 | $819.62 |
| 2015-04-25 | $0.01034 | $0.01040 | $0.01011 | $0.01012 | $11.77 | $801.99 |
| 2015-04-26 | $0.01011 | $0.01014 | $0.009714 | $0.01004 | $11.38 | $795.94 |
| 2015-04-27 | $0.01004 | $0.01012 | $0.005741 | $0.007559 | $22.05 | $599.19 |
| 2015-04-28 | $0.007561 | $0.007567 | $0.007380 | $0.007457 | $21.87 | $591.16 |
| 2015-04-29 | $0.007461 | $0.007495 | $0.007390 | $0.007465 | $21.88 | $591.74 |
| 2015-04-30 | $0.007459 | $0.007865 | $0.007436 | $0.007759 | $22.39 | $615.05 |