CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.007082 | $0.007153 | $0.007068 | $0.007127 | $0.000007126 | $564.92 |
| 2015-10-02 | $0.007126 | $0.007156 | $0.007098 | $0.007120 | $0.000007119 | $564.37 |
| 2015-10-03 | $0.007119 | $0.007179 | $0.007108 | $0.007164 | $0.000007164 | $567.88 |
| 2015-10-04 | $0.007162 | $0.007169 | $0.007138 | $0.007146 | $0.000007146 | $566.46 |
| 2015-10-05 | $0.007148 | $0.007211 | $0.007111 | $0.007207 | $0.000007207 | $571.32 |
| 2015-10-06 | $0.007211 | $0.007408 | $0.007204 | $0.007381 | $0.000007381 | $585.12 |
| 2015-10-07 | $0.007382 | $0.007400 | $0.007278 | $0.007286 | $0.000007286 | $577.60 |
| 2015-10-08 | $0.007289 | $0.007328 | $0.007265 | $0.007272 | $0.000007272 | $576.46 |
| 2015-10-09 | $0.007269 | $0.007327 | $0.007264 | $0.007319 | $1.89 | $580.14 |
| 2015-10-10 | $0.007318 | $0.007360 | $0.007292 | $0.007347 | $1.90 | $582.36 |
| 2015-10-11 | $0.007348 | $0.007417 | $0.007325 | $0.007414 | $1.91 | $587.70 |
| 2015-10-12 | $0.007411 | $0.007424 | $0.007355 | $0.007360 | $1.90 | $583.40 |
| 2015-10-13 | $0.007359 | $0.007507 | $0.007313 | $0.007480 | $1.93 | $592.94 |
| 2015-10-14 | $0.007485 | $0.007628 | $0.007467 | $0.007562 | $1.95 | $599.47 |
| 2015-10-15 | $0.007560 | $0.007679 | $0.007560 | $0.007631 | $1.97 | $604.95 |
| 2015-10-16 | $0.007630 | $0.007984 | $0.007618 | $0.007878 | $2.03 | $624.51 |
| 2015-10-17 | $0.007886 | $0.008207 | $0.007871 | $0.008133 | $2.10 | $644.68 |
| 2015-10-18 | $0.008119 | $0.008150 | $0.007823 | $0.007851 | $2.03 | $622.32 |
| 2015-10-19 | $0.007849 | $0.007945 | $0.007829 | $0.007904 | $2.04 | $626.56 |
| 2015-10-20 | $0.007903 | $0.008125 | $0.007897 | $0.008084 | $2.09 | $640.81 |
| 2015-10-21 | $0.008084 | $0.008123 | $0.007915 | $0.007990 | $2.06 | $633.34 |
| 2015-10-22 | $0.007988 | $0.008295 | $0.007984 | $0.008216 | $2.12 | $651.31 |
| 2015-10-23 | $0.008221 | $0.008361 | $0.008206 | $0.008296 | $2.14 | $657.59 |
| 2015-10-24 | $0.008295 | $0.008451 | $0.008295 | $0.008451 | $2.18 | $669.93 |
| 2015-10-25 | $0.008450 | $0.008822 | $0.008443 | $0.008494 | $2.19 | $673.28 |
| 2015-10-26 | $0.008510 | $0.008559 | $0.008415 | $0.008559 | $2.21 | $678.45 |
| 2015-10-27 | $0.008559 | $0.008886 | $0.008550 | $0.008812 | $2.27 | $698.55 |
| 2015-10-28 | $0.008814 | $0.009190 | $0.008811 | $0.009146 | $2.36 | $724.99 |
| 2015-10-29 | $0.009139 | $0.009545 | $0.009055 | $0.009414 | $2.43 | $746.28 |
| 2015-10-30 | $0.009416 | $0.01003 | $0.009416 | $0.009841 | $2.54 | $780.06 |
| 2015-10-31 | $0.009840 | $0.009983 | $0.009278 | $0.009421 | $2.43 | $746.81 |