CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.006902 | $0.006936 | $0.006806 | $0.006841 | $0.000006841 | $542.32 |
| 2015-09-02 | $0.006844 | $0.006917 | $0.006794 | $0.006877 | $0.000006877 | $545.13 |
| 2015-09-03 | $0.006879 | $0.006888 | $0.006800 | $0.006840 | $0.000006840 | $542.17 |
| 2015-09-04 | $0.006840 | $0.006927 | $0.006840 | $0.006912 | $0.000006912 | $547.89 |
| 2015-09-05 | $0.006909 | $0.007084 | $0.006883 | $0.007051 | $0.000007051 | $558.97 |
| 2015-09-06 | $0.007051 | $0.007287 | $0.007040 | $0.007198 | $0.000007198 | $570.62 |
| 2015-09-07 | $0.007195 | $0.007263 | $0.007162 | $0.007203 | $0.000007203 | $570.96 |
| 2015-09-08 | $0.007195 | $0.007373 | $0.007190 | $0.007309 | $0.000007308 | $579.35 |
| 2015-09-09 | $0.007308 | $0.007332 | $0.007135 | $0.007143 | $0.000007143 | $566.24 |
| 2015-09-10 | $0.007145 | $0.007239 | $0.007074 | $0.007158 | $0.000007158 | $567.41 |
| 2015-09-11 | $0.007154 | $0.007235 | $0.007150 | $0.007205 | $0.000007205 | $571.15 |
| 2015-09-12 | $0.007203 | $0.007204 | $0.007043 | $0.007056 | $0.000007056 | $559.29 |
| 2015-09-13 | $0.007057 | $0.007078 | $0.006880 | $0.006924 | $0.000006924 | $548.89 |
| 2015-09-14 | $0.006915 | $0.006973 | $0.006839 | $0.006920 | $0.000006920 | $548.53 |
| 2015-09-15 | $0.006919 | $0.007703 | $0.006895 | $0.006911 | $0.000006911 | $547.87 |
| 2015-09-16 | $0.006909 | $0.006936 | $0.006822 | $0.006872 | $0.000006872 | $544.74 |
| 2015-09-17 | $0.006873 | $0.006909 | $0.006868 | $0.006894 | $0.000006894 | $546.51 |
| 2015-09-18 | $0.006894 | $0.007031 | $0.006894 | $0.006991 | $0.000006991 | $554.16 |
| 2015-09-19 | $0.006989 | $0.006996 | $0.006933 | $0.006945 | $0.000006945 | $550.50 |
| 2015-09-20 | $0.006945 | $0.006971 | $0.006927 | $0.006935 | $0.000006935 | $549.70 |
| 2015-09-21 | $0.006936 | $0.006937 | $0.006796 | $0.006807 | $0.000006807 | $539.56 |
| 2015-09-22 | $0.006813 | $0.006972 | $0.006754 | $0.006918 | $0.000006917 | $548.36 |
| 2015-09-23 | $0.006919 | $0.006955 | $0.006888 | $0.006909 | $0.000006909 | $547.68 |
| 2015-09-24 | $0.006908 | $0.007069 | $0.006908 | $0.007036 | $0.000007036 | $557.75 |
| 2015-09-25 | $0.007036 | $0.007123 | $0.007011 | $0.007056 | $0.000007056 | $559.35 |
| 2015-09-26 | $0.007054 | $0.007062 | $0.007001 | $0.007032 | $0.000007031 | $557.39 |
| 2015-09-27 | $0.007030 | $0.007036 | $0.006974 | $0.006982 | $0.000006982 | $553.50 |
| 2015-09-28 | $0.006983 | $0.007180 | $0.006974 | $0.007175 | $0.000007175 | $568.77 |
| 2015-09-29 | $0.007174 | $0.007194 | $0.007078 | $0.007096 | $0.000007096 | $562.54 |
| 2015-09-30 | $0.007101 | $0.007132 | $0.007069 | $0.007082 | $0.000007082 | $561.43 |