CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01158 | $0.01167 | $0.01125 | $0.01138 | $13.25 | $902.14 |
| 2015-07-02 | $0.01138 | $0.01151 | $0.01118 | $0.01124 | $13.09 | $891.16 |
| 2015-07-03 | $0.01124 | $0.01131 | $0.01115 | $0.01127 | $13.12 | $893.64 |
| 2015-07-04 | $0.01128 | $0.01150 | $0.01118 | $0.01148 | $13.37 | $910.25 |
| 2015-07-05 | $0.01148 | $0.01208 | $0.01138 | $0.01196 | $13.92 | $948.07 |
| 2015-07-06 | $0.01196 | $0.01221 | $0.01177 | $0.01184 | $13.78 | $938.40 |
| 2015-07-07 | $0.01184 | $0.01194 | $0.01165 | $0.01173 | $13.66 | $930.17 |
| 2015-07-08 | $0.01171 | $0.01201 | $0.01163 | $0.01191 | $13.86 | $943.81 |
| 2015-07-09 | $0.01191 | $0.01198 | $0.01175 | $0.01186 | $13.80 | $939.84 |
| 2015-07-10 | $0.01185 | $0.01298 | $0.01183 | $0.01254 | $14.60 | $994.03 |
| 2015-07-11 | $0.01253 | $0.01313 | $0.01247 | $0.01290 | $15.01 | $1,022.21 |
| 2015-07-12 | $0.01290 | $0.01384 | $0.01287 | $0.01368 | $15.93 | $1,084.76 |
| 2015-07-13 | $0.01368 | $0.01368 | $0.01237 | $0.01286 | $14.97 | $1,019.46 |
| 2015-07-14 | $0.01285 | $0.01303 | $0.01261 | $0.01266 | $14.74 | $1,003.61 |
| 2015-07-15 | $0.01265 | $0.01290 | $0.01255 | $0.01259 | $14.65 | $997.67 |
| 2015-07-16 | $0.01259 | $0.01281 | $0.01211 | $0.01224 | $14.24 | $969.94 |
| 2015-07-17 | $0.01224 | $0.01233 | $0.01197 | $0.01230 | $14.32 | $975.02 |
| 2015-07-18 | $0.01230 | $0.01243 | $0.01206 | $0.01209 | $14.07 | $958.21 |
| 2015-07-19 | $0.01210 | $0.01213 | $0.01199 | $0.01203 | $14.01 | $953.83 |
| 2015-07-20 | $0.01204 | $0.01225 | $0.01201 | $0.01225 | $14.26 | $971.03 |
| 2015-07-21 | $0.01228 | $0.01234 | $0.01212 | $0.01215 | $14.15 | $963.47 |
| 2015-07-22 | $0.01214 | $0.01222 | $0.01207 | $0.01220 | $14.20 | $967.05 |
| 2015-07-23 | $0.01220 | $0.01224 | $0.01213 | $0.01215 | $14.14 | $962.86 |
| 2015-07-24 | $0.01215 | $0.01273 | $0.01211 | $0.01269 | $14.77 | $1,005.92 |
| 2015-07-25 | $0.01268 | $0.01279 | $0.01258 | $0.01271 | $14.79 | $1,007.15 |
| 2015-07-26 | $0.01270 | $0.01289 | $0.01266 | $0.01288 | $14.99 | $1,020.65 |
| 2015-07-27 | $0.01288 | $0.01310 | $0.01266 | $0.01292 | $15.04 | $1,024.21 |
| 2015-07-28 | $0.01292 | $0.01305 | $0.01291 | $0.01295 | $15.08 | $1,026.88 |
| 2015-07-29 | $0.01295 | $0.01296 | $0.01271 | $0.01274 | $14.83 | $1,010.06 |
| 2015-07-30 | $0.01274 | $0.01277 | $0.01261 | $0.01267 | $14.74 | $1,004.03 |
| 2015-07-31 | $0.01266 | $0.01271 | $0.01242 | $0.01252 | $14.57 | $992.31 |