CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01013 | $0.01020 | $0.009737 | $0.009809 | $11.42 | $777.54 |
| 2015-06-02 | $0.009809 | $0.009962 | $0.009786 | $0.009936 | $11.57 | $787.66 |
| 2015-06-03 | $0.009935 | $0.009984 | $0.009606 | $0.009625 | $12.04 | $762.95 |
| 2015-06-04 | $0.009628 | $0.009659 | $0.009549 | $0.009558 | $11.97 | $757.68 |
| 2015-06-05 | $0.009560 | $0.009570 | $0.007979 | $0.008034 | $15.08 | $636.82 |
| 2015-06-06 | $0.008033 | $0.009418 | $0.008010 | $0.009414 | $12.35 | $746.25 |
| 2015-06-07 | $0.009414 | $0.009439 | $0.008347 | $0.008377 | $14.22 | $664.05 |
| 2015-06-08 | $0.008356 | $0.008624 | $0.008355 | $0.008586 | $14.49 | $680.65 |
| 2015-06-09 | $0.008584 | $0.008685 | $0.008020 | $0.008022 | $15.73 | $635.90 |
| 2015-06-10 | $0.008020 | $0.008039 | $0.007707 | $0.007739 | $16.46 | $613.51 |
| 2015-06-11 | $0.007738 | $0.01011 | $0.007737 | $0.01011 | $11.77 | $801.13 |
| 2015-06-12 | $0.01011 | $0.01017 | $0.01009 | $0.01012 | $11.78 | $802.41 |
| 2015-06-13 | $0.01012 | $0.01024 | $0.01009 | $0.01022 | $11.90 | $810.23 |
| 2015-06-14 | $0.01023 | $0.01033 | $0.01021 | $0.01028 | $11.96 | $814.61 |
| 2015-06-15 | $0.01028 | $0.01046 | $0.01027 | $0.01042 | $12.13 | $826.15 |
| 2015-06-16 | $0.01042 | $0.01108 | $0.01039 | $0.01102 | $12.83 | $873.48 |
| 2015-06-17 | $0.01104 | $0.01130 | $0.01084 | $0.01095 | $12.75 | $868.22 |
| 2015-06-18 | $0.01097 | $0.01109 | $0.01074 | $0.01095 | $12.75 | $868.04 |
| 2015-06-19 | $0.01096 | $0.01104 | $0.01073 | $0.01076 | $12.52 | $852.85 |
| 2015-06-20 | $0.01076 | $0.01082 | $0.01059 | $0.01079 | $12.56 | $855.33 |
| 2015-06-21 | $0.01079 | $0.01079 | $0.01064 | $0.01073 | $12.50 | $850.86 |
| 2015-06-22 | $0.01073 | $0.01091 | $0.01073 | $0.01087 | $12.65 | $861.50 |
| 2015-06-23 | $0.01087 | $0.01088 | $0.01070 | $0.01075 | $12.52 | $852.25 |
| 2015-06-24 | $0.01075 | $0.01075 | $0.01058 | $0.01058 | $12.32 | $838.93 |
| 2015-06-25 | $0.01058 | $0.01071 | $0.01058 | $0.01068 | $12.43 | $846.49 |
| 2015-06-26 | $0.01068 | $0.01072 | $0.01063 | $0.01072 | $12.48 | $849.65 |
| 2015-06-27 | $0.01072 | $0.01106 | $0.01070 | $0.01105 | $12.86 | $875.75 |
| 2015-06-28 | $0.01104 | $0.01105 | $0.01089 | $0.01096 | $12.75 | $868.44 |
| 2015-06-29 | $0.01096 | $0.01132 | $0.01094 | $0.01131 | $13.17 | $896.47 |
| 2015-06-30 | $0.01131 | $0.01179 | $0.01126 | $0.01158 | $13.48 | $917.69 |