CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0008335 | $0.0008363 | $0.0008317 | $0.0008356 | $0.000000004100 | $66.24 |
| 2016-04-02 | $0.0008359 | $0.0008442 | $0.0008359 | $0.0008417 | $0.000000004200 | $66.72 |
| 2016-04-03 | $0.0008417 | $0.0008432 | $0.0008394 | $0.0008417 | $0.000000004200 | $66.72 |
| 2016-04-04 | $0.0008418 | $0.0008447 | $0.0008392 | $0.0008430 | $0.000000004200 | $66.82 |
| 2016-04-05 | $0.0008429 | $0.0008485 | $0.0008412 | $0.0008480 | $0.000000004200 | $67.22 |
| 2016-04-06 | $0.0008481 | $0.0008491 | $0.0008455 | $0.0008465 | $0.000000004200 | $67.10 |
| 2016-04-07 | $0.0008468 | $0.0008473 | $0.0008410 | $0.0008453 | $0.000000004200 | $67.01 |
| 2016-04-08 | $0.0008455 | $0.0008507 | $0.0008393 | $0.0008405 | $0.000000004200 | $66.63 |
| 2016-04-09 | $0.0008407 | $0.0008418 | $0.0008330 | $0.0008387 | $0.000000004100 | $66.48 |
| 2016-04-10 | $0.0008388 | $0.0008449 | $0.0008385 | $0.0008430 | $0.000000004200 | $66.83 |
| 2016-04-11 | $0.0008431 | $0.0008455 | $0.0008411 | $0.0008448 | $0.000000004200 | $66.96 |
| 2016-04-12 | $0.0008450 | $0.0008546 | $0.0008450 | $0.0008507 | $0.000000004200 | $67.43 |
| 2016-04-13 | $0.0008504 | $0.0008533 | $0.0008458 | $0.0008475 | $0.000000004200 | $67.18 |
| 2016-04-14 | $0.0008475 | $0.0008507 | $0.0008460 | $0.0008483 | $0.000000004200 | $67.25 |
| 2016-04-15 | $0.0008486 | $0.0008599 | $0.0008486 | $0.0008595 | $0.000000004200 | $68.13 |
| 2016-04-16 | $0.0008594 | $0.0008653 | $0.0008580 | $0.0008608 | $0.000000004300 | $68.24 |
| 2016-04-17 | $0.0008611 | $0.0008627 | $0.0008522 | $0.0008545 | $0.000000004200 | $67.74 |
| 2016-04-18 | $0.0008548 | $0.0008585 | $0.0008542 | $0.0008570 | $0.000000004200 | $67.94 |
| 2016-04-19 | $0.0008572 | $0.0008720 | $0.0008562 | $0.0008711 | $0.000000004300 | $69.05 |
| 2016-04-20 | $0.0008710 | $0.0008861 | $0.0008688 | $0.0008827 | $0.000000004400 | $69.97 |
| 2016-04-21 | $0.0008828 | $0.0009011 | $0.0008819 | $0.0008986 | $0.000000004400 | $71.23 |
| 2016-04-22 | $0.0008988 | $0.0008996 | $0.0008883 | $0.0008913 | $0.000000004400 | $70.66 |
| 2016-04-23 | $0.0008915 | $0.0009004 | $0.0008887 | $0.0009003 | $0.000000004500 | $71.37 |
| 2016-04-24 | $0.0009006 | $0.0009203 | $0.0008979 | $0.0009173 | $0.000000004500 | $72.72 |
| 2016-04-25 | $0.0009171 | $0.0009332 | $0.0009072 | $0.0009246 | $0.000000004600 | $73.29 |
| 2016-04-26 | $0.0009229 | $0.0009359 | $0.0009229 | $0.0009324 | $0.000000004600 | $73.91 |
| 2016-04-27 | $0.0009322 | $0.0009342 | $0.0008883 | $0.0008883 | $0.000000004400 | $70.41 |
| 2016-04-28 | $0.0008894 | $0.0008991 | $0.0008733 | $0.0008981 | $0.000000004400 | $71.19 |
| 2016-04-29 | $0.0008980 | $0.0009108 | $0.0008920 | $0.0009105 | $0.000000004500 | $72.17 |
| 2016-04-30 | $0.0009102 | $0.0009112 | $0.0008954 | $0.0008964 | $0.000000004400 | $71.06 |