CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.007546 | $0.007579 | $0.007131 | $0.007248 | $0.000003624 | $574.53 |
| 2015-12-02 | $0.007250 | $0.007250 | $0.006989 | $0.007177 | $0.000003588 | $568.90 |
| 2015-12-03 | $0.007184 | $0.007405 | $0.007148 | $0.007223 | $0.000003611 | $572.53 |
| 2015-12-04 | $0.007221 | $0.007270 | $0.007115 | $0.007262 | $0.000003631 | $575.63 |
| 2015-12-05 | $0.007264 | $0.007796 | $0.007264 | $0.007777 | $0.000003889 | $616.51 |
| 2015-12-06 | $0.007779 | $0.008056 | $0.007742 | $0.007833 | $0.000003916 | $620.91 |
| 2015-12-07 | $0.007776 | $0.007999 | $0.007708 | $0.007914 | $0.000003957 | $627.32 |
| 2015-12-08 | $0.007911 | $0.008262 | $0.007799 | $0.008262 | $0.000004131 | $654.95 |
| 2015-12-09 | $0.008311 | $0.008462 | $0.008126 | $0.008345 | $0.000004173 | $661.52 |
| 2015-12-10 | $0.008351 | $0.008390 | $0.008231 | $0.008312 | $0.000004156 | $658.92 |
| 2015-12-11 | $0.008310 | $0.009034 | $0.008306 | $0.009014 | $0.000004507 | $714.51 |
| 2015-12-12 | $0.009039 | $0.009382 | $0.008215 | $0.008717 | $0.000004359 | $691.01 |
| 2015-12-13 | $0.008700 | $0.008834 | $0.008525 | $0.008688 | $0.000004344 | $688.69 |
| 2015-12-14 | $0.008675 | $0.008943 | $0.008609 | $0.008887 | $0.000004444 | $704.49 |
| 2015-12-15 | $0.008884 | $0.009292 | $0.008878 | $0.009282 | $0.000004641 | $735.80 |
| 2015-12-16 | $0.009306 | $0.009306 | $0.008877 | $0.009096 | $0.000004548 | $721.01 |
| 2015-12-17 | $0.009099 | $0.009157 | $0.008977 | $0.009126 | $0.000004563 | $723.45 |
| 2015-12-18 | $0.009122 | $0.009304 | $0.009099 | $0.009273 | $0.000004637 | $735.10 |
| 2015-12-19 | $0.009272 | $0.009312 | $0.009135 | $0.009243 | $0.000004621 | $732.67 |
| 2015-12-20 | $0.009246 | $0.009253 | $0.008687 | $0.008847 | $0.000004424 | $701.32 |
| 2015-12-21 | $0.008854 | $0.008895 | $0.008546 | $0.008771 | $0.000004385 | $695.29 |
| 2015-12-22 | $0.008773 | $0.008874 | $0.008710 | $0.008746 | $0.000004373 | $693.27 |
| 2015-12-23 | $0.008731 | $0.008891 | $0.008731 | $0.008842 | $0.000004421 | $700.93 |
| 2015-12-24 | $0.008848 | $0.009169 | $0.008848 | $0.009102 | $0.000004551 | $721.52 |
| 2015-12-25 | $0.009100 | $0.009166 | $0.009042 | $0.009111 | $0.000004555 | $722.19 |
| 2015-12-26 | $0.009113 | $0.009150 | $0.008115 | $0.008357 | $0.000004179 | $662.49 |
| 2015-12-27 | $0.008345 | $0.008480 | $0.008178 | $0.008444 | $0.000004222 | $669.39 |
| 2015-12-28 | $0.008456 | $0.008595 | $0.008370 | $0.008447 | $0.000004223 | $669.59 |
| 2015-12-29 | $0.008446 | $0.008647 | $0.008413 | $0.008647 | $0.000004323 | $685.44 |
| 2015-12-30 | $0.008660 | $0.008688 | $0.008442 | $0.008527 | $0.000004264 | $675.97 |
| 2015-12-31 | $0.008532 | $0.008658 | $0.008375 | $0.008611 | $0.000004305 | $682.58 |