CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.008611 | $0.008725 | $0.008550 | $0.008679 | $0.000004340 | $688.02 |
| 2016-01-02 | $0.008687 | $0.008721 | $0.008637 | $0.008666 | $0.000004333 | $686.97 |
| 2016-01-03 | $0.008669 | $0.008675 | $0.008494 | $0.008598 | $0.000004299 | $681.53 |
| 2016-01-04 | $0.008600 | $0.008690 | $0.008582 | $0.008662 | $0.000004331 | $686.67 |
| 2016-01-05 | $0.008662 | $0.008684 | $0.008594 | $0.008639 | $0.000004319 | $684.81 |
| 2016-01-06 | $0.008639 | $0.008639 | $0.008527 | $0.008605 | $0.000004302 | $682.09 |
| 2016-01-07 | $0.008582 | $0.009175 | $0.008582 | $0.009173 | $0.000004586 | $727.15 |
| 2016-01-08 | $0.009161 | $0.009259 | $0.008959 | $0.009067 | $0.000004534 | $718.75 |
| 2016-01-09 | $0.009065 | $0.009093 | $0.008938 | $0.008952 | $0.000004476 | $709.62 |
| 2016-01-10 | $0.008952 | $0.008966 | $0.008807 | $0.008954 | $0.000004477 | $709.79 |
| 2016-01-11 | $0.008960 | $0.009013 | $0.008877 | $0.008969 | $0.000004485 | $710.98 |
| 2016-01-12 | $0.008969 | $0.008969 | $0.008790 | $0.008790 | $0.000004395 | $696.82 |
| 2016-01-13 | $0.008714 | $0.008714 | $0.008489 | $0.008647 | $0.000004324 | $685.48 |
| 2016-01-14 | $0.008647 | $0.008666 | $0.008557 | $0.008607 | $0.000004304 | $682.30 |
| 2016-01-15 | $0.008606 | $0.008606 | $0.007313 | $0.007313 | $0.000003657 | $579.72 |
| 2016-01-16 | $0.007287 | $0.007811 | $0.007098 | $0.007754 | $0.000003877 | $614.66 |
| 2016-01-17 | $0.007751 | $0.007819 | $0.007602 | $0.007655 | $0.000003828 | $606.85 |
| 2016-01-18 | $0.007646 | $0.007762 | $0.007533 | $0.007739 | $0.000003869 | $613.48 |
| 2016-01-19 | $0.007743 | $0.007755 | $0.007579 | $0.007614 | $0.000003807 | $603.55 |
| 2016-01-20 | $0.007603 | $0.008505 | $0.007532 | $0.008436 | $0.000004218 | $668.69 |
| 2016-01-21 | $0.008405 | $0.008458 | $0.008126 | $0.008179 | $0.000004090 | $648.35 |
| 2016-01-22 | $0.008205 | $0.008208 | $0.007506 | $0.007643 | $0.000003821 | $605.86 |
| 2016-01-23 | $0.007650 | $0.007891 | $0.007640 | $0.007755 | $0.000003878 | $614.75 |
| 2016-01-24 | $0.007750 | $0.008110 | $0.007750 | $0.008064 | $0.000004032 | $639.23 |
| 2016-01-25 | $0.008059 | $0.008059 | $0.007771 | $0.007837 | $0.000003919 | $621.28 |
| 2016-01-26 | $0.007835 | $0.007955 | $0.007812 | $0.007848 | $0.000003924 | $622.13 |
| 2016-01-27 | $0.007843 | $0.007937 | $0.007836 | $0.007902 | $0.000003951 | $626.40 |
| 2016-01-28 | $0.007899 | $0.007910 | $0.007595 | $0.007606 | $0.000003803 | $602.96 |
| 2016-01-29 | $0.007606 | $0.007688 | $0.007309 | $0.007598 | $0.000003799 | $602.28 |
| 2016-01-30 | $0.007589 | $0.007618 | $0.007530 | $0.007564 | $0.000003782 | $599.57 |
| 2016-01-31 | $0.007565 | $0.007607 | $0.007357 | $0.007373 | $0.000003687 | $584.48 |