CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.009425 | $0.009824 | $0.009356 | $0.009772 | $2.52 | $774.63 |
| 2015-11-02 | $0.009763 | $0.01096 | $0.009696 | $0.01082 | $2.79 | $857.61 |
| 2015-11-03 | $0.01084 | $0.01254 | $0.01073 | $0.01203 | $3.10 | $953.97 |
| 2015-11-04 | $0.01210 | $0.01487 | $0.01142 | $0.01227 | $3.16 | $972.39 |
| 2015-11-05 | $0.01235 | $0.01343 | $0.01124 | $0.01163 | $3.00 | $921.84 |
| 2015-11-06 | $0.01159 | $0.01188 | $0.01062 | $0.01122 | $2.89 | $889.08 |
| 2015-11-07 | $0.01123 | $0.01172 | $0.01117 | $0.01161 | $2.99 | $920.15 |
| 2015-11-08 | $0.01159 | $0.01170 | $0.01106 | $0.01117 | $2.88 | $885.41 |
| 2015-11-09 | $0.01120 | $0.01156 | $0.01089 | $0.01144 | $2.95 | $906.86 |
| 2015-11-10 | $0.01141 | $0.01144 | $0.009873 | $0.01010 | $2.61 | $800.55 |
| 2015-11-11 | $0.01010 | $0.01022 | $0.009030 | $0.009330 | $2.41 | $739.58 |
| 2015-11-12 | $0.009333 | $0.01035 | $0.009333 | $0.01017 | $2.62 | $805.83 |
| 2015-11-13 | $0.01014 | $0.01023 | $0.009782 | $0.01009 | $2.60 | $799.63 |
| 2015-11-14 | $0.01010 | $0.01015 | $0.009899 | $0.009983 | $2.58 | $791.39 |
| 2015-11-15 | $0.009987 | $0.01004 | $0.009525 | $0.009607 | $2.48 | $761.54 |
| 2015-11-16 | $0.009605 | $0.009949 | $0.009477 | $0.009921 | $2.56 | $786.46 |
| 2015-11-17 | $0.009923 | $0.01015 | $0.009888 | $0.01005 | $2.59 | $796.75 |
| 2015-11-18 | $0.01005 | $0.01010 | $0.009919 | $0.01003 | $2.59 | $795.07 |
| 2015-11-19 | $0.01004 | $0.01006 | $0.009758 | $0.009782 | $2.52 | $775.39 |
| 2015-11-20 | $0.009784 | $0.009794 | $0.009367 | $0.009665 | $2.49 | $766.13 |
| 2015-11-21 | $0.009661 | $0.009845 | $0.009588 | $0.009799 | $2.53 | $776.80 |
| 2015-11-22 | $0.009808 | $0.009810 | $0.009638 | $0.009727 | $2.51 | $771.04 |
| 2015-11-23 | $0.009736 | $0.009754 | $0.009639 | $0.009690 | $2.50 | $768.14 |
| 2015-11-24 | $0.009691 | $0.009692 | $0.009544 | $0.009601 | $2.48 | $761.09 |
| 2015-11-25 | $0.009601 | $0.009610 | $0.006372 | $0.006568 | $0.000003284 | $520.63 |
| 2015-11-26 | $0.006564 | $0.007313 | $0.006564 | $0.007103 | $0.000003551 | $563.04 |
| 2015-11-27 | $0.007054 | $0.007272 | $0.006957 | $0.007169 | $0.000003584 | $568.25 |
| 2015-11-28 | $0.007161 | $0.007191 | $0.007043 | $0.007138 | $0.000003569 | $565.86 |
| 2015-11-29 | $0.007148 | $0.007439 | $0.007113 | $0.007428 | $0.000003714 | $588.85 |
| 2015-11-30 | $0.007426 | $0.007647 | $0.007408 | $0.007547 | $0.000003773 | $598.22 |