CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.007763 | $0.007848 | $0.007645 | $0.007645 | $22.20 | $606.03 |
| 2015-05-02 | $0.007643 | $0.01037 | $0.007643 | $0.01034 | $12.04 | $819.61 |
| 2015-05-03 | $0.01034 | $0.01070 | $0.01030 | $0.01057 | $12.32 | $838.26 |
| 2015-05-04 | $0.01057 | $0.01067 | $0.01046 | $0.01051 | $12.25 | $833.48 |
| 2015-05-05 | $0.01051 | $0.01052 | $0.007186 | $0.007354 | $25.87 | $582.99 |
| 2015-05-06 | $0.007358 | $0.007363 | $0.007173 | $0.007178 | $25.53 | $569.03 |
| 2015-05-07 | $0.007187 | $0.007434 | $0.007156 | $0.007381 | $25.92 | $585.13 |
| 2015-05-08 | $0.007387 | $0.009235 | $0.007358 | $0.007623 | $25.35 | $604.28 |
| 2015-05-09 | $0.007621 | $0.009108 | $0.007071 | $0.009064 | $16.85 | $718.53 |
| 2015-05-10 | $0.009057 | $0.01041 | $0.008947 | $0.01037 | $12.66 | $821.89 |
| 2015-05-11 | $0.01036 | $0.01053 | $0.01032 | $0.01043 | $12.74 | $826.93 |
| 2015-05-12 | $0.01044 | $0.01068 | $0.01035 | $0.01063 | $12.37 | $842.30 |
| 2015-05-13 | $0.01061 | $0.01072 | $0.01034 | $0.01041 | $12.12 | $824.97 |
| 2015-05-14 | $0.01040 | $0.01046 | $0.01030 | $0.01042 | $12.13 | $826.23 |
| 2015-05-15 | $0.01042 | $0.01051 | $0.01042 | $0.01045 | $12.17 | $828.68 |
| 2015-05-16 | $0.01045 | $0.01046 | $0.01013 | $0.01017 | $12.46 | $805.89 |
| 2015-05-17 | $0.01016 | $0.01020 | $0.009677 | $0.009695 | $13.27 | $768.53 |
| 2015-05-18 | $0.009695 | $0.009713 | $0.009509 | $0.009531 | $13.07 | $755.53 |
| 2015-05-19 | $0.009537 | $0.009706 | $0.008194 | $0.008198 | $18.33 | $649.83 |
| 2015-05-20 | $0.008198 | $0.008292 | $0.008194 | $0.008267 | $18.43 | $655.31 |
| 2015-05-21 | $0.008269 | $0.01039 | $0.008263 | $0.01036 | $12.06 | $820.88 |
| 2015-05-22 | $0.01036 | $0.01060 | $0.01034 | $0.01058 | $12.32 | $838.71 |
| 2015-05-23 | $0.01058 | $0.01061 | $0.01050 | $0.01051 | $12.24 | $833.31 |
| 2015-05-24 | $0.01051 | $0.01065 | $0.01051 | $0.01060 | $12.34 | $840.41 |
| 2015-05-25 | $0.01060 | $0.01060 | $0.01041 | $0.01043 | $12.14 | $826.96 |
| 2015-05-26 | $0.01043 | $0.01048 | $0.01037 | $0.01044 | $12.15 | $827.50 |
| 2015-05-27 | $0.01043 | $0.01050 | $0.01041 | $0.01044 | $12.15 | $827.60 |
| 2015-05-28 | $0.01044 | $0.01046 | $0.01041 | $0.01045 | $12.16 | $828.02 |
| 2015-05-29 | $0.01045 | $0.01045 | $0.01037 | $0.01043 | $12.15 | $827.04 |
| 2015-05-30 | $0.01043 | $0.01043 | $0.01021 | $0.01027 | $11.96 | $814.41 |
| 2015-05-31 | $0.01027 | $0.01027 | $0.01010 | $0.01012 | $11.78 | $802.10 |