CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.007375 | $0.007561 | $0.007359 | $0.007459 | $0.000003729 | $591.26 |
| 2016-02-02 | $0.007461 | $0.007518 | $0.007458 | $0.007489 | $0.000003744 | $593.65 |
| 2016-02-03 | $0.007489 | $0.007499 | $0.007361 | $0.007400 | $0.000003700 | $586.58 |
| 2016-02-04 | $0.007399 | $0.007832 | $0.007399 | $0.007792 | $0.000003896 | $617.66 |
| 2016-02-05 | $0.007792 | $0.007822 | $0.007711 | $0.007724 | $0.000003862 | $612.26 |
| 2016-02-06 | $0.007731 | $0.007733 | $0.007448 | $0.007530 | $0.000003765 | $596.87 |
| 2016-02-07 | $0.007530 | $0.007617 | $0.007498 | $0.007531 | $0.000003766 | $597.01 |
| 2016-02-08 | $0.007532 | $0.007598 | $0.007467 | $0.007468 | $0.000003734 | $591.99 |
| 2016-02-09 | $0.007469 | $0.007545 | $0.007458 | $0.007521 | $0.000003761 | $596.22 |
| 2016-02-10 | $0.007521 | $0.007710 | $0.007516 | $0.007632 | $0.000003816 | $605.01 |
| 2016-02-11 | $0.007633 | $0.007663 | $0.007528 | $0.007592 | $0.000003796 | $601.79 |
| 2016-02-12 | $0.007593 | $0.007699 | $0.007592 | $0.007683 | $0.000003842 | $609.07 |
| 2016-02-13 | $0.007685 | $0.007824 | $0.007685 | $0.007816 | $0.000003908 | $619.61 |
| 2016-02-14 | $0.007837 | $0.01018 | $0.007837 | $0.01018 | $4.07 | $806.88 |
| 2016-02-15 | $0.01018 | $0.01026 | $0.009944 | $0.01001 | $4.00 | $793.42 |
| 2016-02-16 | $0.01000 | $0.01022 | $0.01000 | $0.01019 | $4.08 | $807.61 |
| 2016-02-17 | $0.01019 | $0.01053 | $0.01017 | $0.01041 | $4.16 | $825.02 |
| 2016-02-18 | $0.01041 | $0.01065 | $0.01039 | $0.01056 | $4.22 | $836.88 |
| 2016-02-19 | $0.01056 | $0.01058 | $0.01044 | $0.01052 | $4.21 | $833.92 |
| 2016-02-20 | $0.01052 | $0.01105 | $0.01052 | $0.01096 | $4.38 | $868.66 |
| 2016-02-21 | $0.01093 | $0.01120 | $0.01073 | $0.01097 | $4.39 | $869.35 |
| 2016-02-22 | $0.01097 | $0.01098 | $0.01082 | $0.01093 | $4.37 | $866.27 |
| 2016-02-23 | $0.01094 | $0.01100 | $0.01045 | $0.01051 | $4.20 | $833.32 |
| 2016-02-24 | $0.01052 | $0.01064 | $0.01035 | $0.01063 | $4.25 | $842.45 |
| 2016-02-25 | $0.01062 | $0.01069 | $0.01051 | $0.01061 | $4.25 | $841.41 |
| 2016-02-26 | $0.01061 | $0.01078 | $0.01054 | $0.01078 | $4.31 | $854.17 |
| 2016-02-27 | $0.01080 | $0.01086 | $0.01070 | $0.01082 | $4.33 | $857.31 |
| 2016-02-28 | $0.01081 | $0.01089 | $0.01060 | $0.01084 | $4.34 | $859.19 |
| 2016-02-29 | $0.01084 | $0.01104 | $0.01079 | $0.01095 | $4.38 | $868.32 |