CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01252 | $0.01254 | $0.01224 | $0.01241 | $14.45 | $983.63 |
| 2015-08-02 | $0.01239 | $0.01245 | $0.01221 | $0.01244 | $14.48 | $985.77 |
| 2015-08-03 | $0.01244 | $0.01256 | $0.01233 | $0.01239 | $14.43 | $982.29 |
| 2015-08-04 | $0.01237 | $0.01257 | $0.01237 | $0.01255 | $14.61 | $995.08 |
| 2015-08-05 | $0.01255 | $0.01256 | $0.01239 | $0.01240 | $14.44 | $983.12 |
| 2015-08-06 | $0.01240 | $0.01240 | $0.01225 | $0.01226 | $14.27 | $971.95 |
| 2015-08-07 | $0.01226 | $0.01234 | $0.01216 | $0.01229 | $14.31 | $974.54 |
| 2015-08-08 | $0.01230 | $0.01232 | $0.01147 | $0.01147 | $13.36 | $909.53 |
| 2015-08-09 | $0.01148 | $0.01175 | $0.01146 | $0.01166 | $13.58 | $924.38 |
| 2015-08-10 | $0.01166 | $0.01175 | $0.01155 | $0.01163 | $13.54 | $922.21 |
| 2015-08-11 | $0.01164 | $0.01189 | $0.01162 | $0.01189 | $13.84 | $942.74 |
| 2015-08-12 | $0.01190 | $0.01191 | $0.01168 | $0.01172 | $13.64 | $929.03 |
| 2015-08-13 | $0.01172 | $0.01172 | $0.01156 | $0.01161 | $13.52 | $920.72 |
| 2015-08-14 | $0.01162 | $0.01177 | $0.01151 | $0.01169 | $13.61 | $927.02 |
| 2015-08-15 | $0.01169 | $0.01173 | $0.01150 | $0.01151 | $13.39 | $912.07 |
| 2015-08-16 | $0.01151 | $0.01155 | $0.007726 | $0.007755 | $0.000007755 | $614.77 |
| 2015-08-17 | $0.007755 | $0.007815 | $0.007714 | $0.007739 | $0.000007739 | $613.44 |
| 2015-08-18 | $0.007739 | $0.007740 | $0.006395 | $0.006395 | $0.000006395 | $506.91 |
| 2015-08-19 | $0.006332 | $0.007122 | $0.006332 | $0.006802 | $0.000006802 | $539.17 |
| 2015-08-20 | $0.006801 | $0.007121 | $0.006801 | $0.007062 | $0.000007062 | $559.84 |
| 2015-08-21 | $0.007060 | $0.007093 | $0.006952 | $0.006983 | $0.000006983 | $553.53 |
| 2015-08-22 | $0.006977 | $0.007049 | $0.006681 | $0.006915 | $0.000006914 | $548.12 |
| 2015-08-23 | $0.006912 | $0.006981 | $0.006767 | $0.006851 | $0.000006851 | $543.12 |
| 2015-08-24 | $0.006845 | $0.006845 | $0.006313 | $0.006342 | $0.000006342 | $502.72 |
| 2015-08-25 | $0.006315 | $0.006790 | $0.005987 | $0.006650 | $0.000006650 | $527.17 |
| 2015-08-26 | $0.006648 | $0.006935 | $0.006606 | $0.006775 | $0.000006774 | $537.02 |
| 2015-08-27 | $0.006775 | $0.006859 | $0.006711 | $0.006737 | $0.000006737 | $534.02 |
| 2015-08-28 | $0.006743 | $0.007057 | $0.006628 | $0.006944 | $0.000006944 | $550.48 |
| 2015-08-29 | $0.006942 | $0.006997 | $0.006820 | $0.006894 | $0.000006894 | $546.48 |
| 2015-08-30 | $0.006893 | $0.006962 | $0.006787 | $0.006854 | $0.000006854 | $543.35 |
| 2015-08-31 | $0.006863 | $0.006959 | $0.006777 | $0.006905 | $0.000006905 | $547.39 |