CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01094 | $0.01099 | $0.01081 | $0.01088 | $4.35 | $862.26 |
| 2016-03-02 | $0.01088 | $0.01090 | $0.01061 | $0.01061 | $4.25 | $841.39 |
| 2016-03-03 | $0.01060 | $0.01063 | $0.01049 | $0.01054 | $4.22 | $835.34 |
| 2016-03-04 | $0.01054 | $0.01063 | $0.01027 | $0.01028 | $4.11 | $815.14 |
| 2016-03-05 | $0.01027 | $0.01028 | $0.009851 | $0.01002 | $4.01 | $794.38 |
| 2016-03-06 | $0.01001 | $0.01030 | $0.009894 | $0.01019 | $4.08 | $807.78 |
| 2016-03-07 | $0.01019 | $0.01040 | $0.01016 | $0.01036 | $4.14 | $821.40 |
| 2016-03-08 | $0.01036 | $0.01041 | $0.01028 | $0.01035 | $4.14 | $820.54 |
| 2016-03-09 | $0.01035 | $0.01040 | $0.01029 | $0.01037 | $4.15 | $822.03 |
| 2016-03-10 | $0.01037 | $0.01044 | $0.01033 | $0.01043 | $4.17 | $826.64 |
| 2016-03-11 | $0.01043 | $0.01060 | $0.01043 | $0.01054 | $4.22 | $835.45 |
| 2016-03-12 | $0.01054 | $0.01054 | $0.01025 | $0.01029 | $4.12 | $816.08 |
| 2016-03-13 | $0.01029 | $0.01042 | $0.01029 | $0.01035 | $4.14 | $820.65 |
| 2016-03-14 | $0.01035 | $0.01042 | $0.01035 | $0.01041 | $4.16 | $825.16 |
| 2016-03-15 | $0.01041 | $0.01045 | $0.01037 | $0.01042 | $4.17 | $825.80 |
| 2016-03-16 | $0.01042 | $0.01044 | $0.01040 | $0.01043 | $4.17 | $826.54 |
| 2016-03-17 | $0.01043 | $0.01051 | $0.0008401 | $0.0008413 | $0.000000004200 | $66.69 |
| 2016-03-18 | $0.0008412 | $0.0008412 | $0.0008123 | $0.0008193 | $0.000000004000 | $64.94 |
| 2016-03-19 | $0.0008191 | $0.0008220 | $0.0008145 | $0.0008210 | $0.000000004100 | $65.08 |
| 2016-03-20 | $0.0008209 | $0.0008293 | $0.0008208 | $0.0008280 | $0.000000004100 | $65.64 |
| 2016-03-21 | $0.0008275 | $0.0008275 | $0.0008208 | $0.0008266 | $0.000000004100 | $65.53 |
| 2016-03-22 | $0.0008266 | $0.0008368 | $0.0008251 | $0.0008360 | $0.000000004100 | $66.27 |
| 2016-03-23 | $0.0008362 | $0.0008385 | $0.0008347 | $0.0008360 | $0.000000004100 | $66.27 |
| 2016-03-24 | $0.0008361 | $0.0008374 | $0.0008310 | $0.0008328 | $0.000000004100 | $66.01 |
| 2016-03-25 | $0.0008328 | $0.0008362 | $0.0008311 | $0.0008344 | $0.000000004100 | $66.15 |
| 2016-03-26 | $0.0008344 | $0.0008380 | $0.0008325 | $0.0008359 | $0.000000004100 | $66.26 |
| 2016-03-27 | $0.0008359 | $0.0008576 | $0.0008354 | $0.0008536 | $0.000000004200 | $67.67 |
| 2016-03-28 | $0.0008535 | $0.0008537 | $0.0008466 | $0.0008482 | $0.000000004200 | $67.24 |
| 2016-03-29 | $0.0008485 | $0.0008524 | $0.0008254 | $0.0008329 | $0.000000004100 | $66.03 |
| 2016-03-30 | $0.0008330 | $0.0008337 | $0.0008250 | $0.0008297 | $0.000000004100 | $65.77 |
| 2016-03-31 | $0.0008296 | $0.0008367 | $0.0008296 | $0.0008336 | $0.000000004100 | $66.08 |