CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0008966 | $0.0009050 | $0.0008959 | $0.0009034 | $0.000000004500 | $71.61 |
| 2016-05-02 | $0.0009038 | $0.0009049 | $0.0008836 | $0.0008892 | $0.000000004400 | $70.49 |
| 2016-05-03 | $0.0008893 | $0.0009022 | $0.0008852 | $0.0009006 | $0.000000004500 | $71.39 |
| 2016-05-04 | $0.0009006 | $0.0009008 | $0.0008913 | $0.0008934 | $0.000000004400 | $70.82 |
| 2016-05-05 | $0.0008934 | $0.0008970 | $0.0008918 | $0.0008960 | $0.000000004400 | $71.02 |
| 2016-05-06 | $0.0008960 | $0.0009227 | $0.0008941 | $0.0009195 | $0.000000004500 | $72.89 |
| 2016-05-07 | $0.0009192 | $0.0009213 | $0.0009146 | $0.0009168 | $0.000000004500 | $72.68 |
| 2016-05-08 | $0.0009171 | $0.0009188 | $0.0009120 | $0.0009172 | $0.000000004500 | $72.71 |
| 2016-05-09 | $0.0009171 | $0.0009250 | $0.0009131 | $0.0009209 | $0.000000004600 | $73.00 |
| 2016-05-10 | $0.0009210 | $0.0009239 | $0.0008979 | $0.0009013 | $0.000000004500 | $71.45 |
| 2016-05-11 | $0.0009018 | $0.0009092 | $0.0009017 | $0.0009053 | $0.000000004500 | $71.77 |
| 2016-05-12 | $0.0009055 | $0.0009099 | $0.0008985 | $0.0009095 | $0.000000004500 | $72.09 |
| 2016-05-13 | $0.0009095 | $0.0009141 | $0.0009069 | $0.0009114 | $0.000000004500 | $72.24 |
| 2016-05-14 | $0.0009113 | $0.0009137 | $0.0009096 | $0.0009113 | $0.000000004500 | $72.24 |
| 2016-05-15 | $0.0009113 | $0.0009174 | $0.0009109 | $0.0009153 | $0.000000004500 | $72.56 |
| 2016-05-16 | $0.0009151 | $0.0009164 | $0.0009059 | $0.0009086 | $0.000000004500 | $72.03 |
| 2016-05-17 | $0.0009083 | $0.0009101 | $0.0009072 | $0.0009076 | $0.000000004500 | $71.95 |
| 2016-05-18 | $0.0009076 | $0.0009120 | $0.0009066 | $0.0009094 | $0.000000004500 | $72.09 |
| 2016-05-19 | $0.0009092 | $0.0009093 | $0.0008793 | $0.0008793 | $0.000000004300 | $69.70 |
| 2016-05-20 | $0.0008774 | $0.0008881 | $0.0008748 | $0.0008849 | $0.000000004400 | $70.15 |
| 2016-05-21 | $0.0008854 | $0.0008876 | $0.0008834 | $0.0008865 | $0.000000004400 | $70.27 |
| 2016-05-22 | $0.0008864 | $0.0008869 | $0.0008781 | $0.0008789 | $0.000000004300 | $69.67 |
| 2016-05-23 | $0.0008786 | $0.0008887 | $0.0008776 | $0.0008886 | $0.000000004400 | $70.44 |
| 2016-05-24 | $0.0008883 | $0.0008942 | $0.0008879 | $0.0008921 | $0.000000004400 | $70.71 |
| 2016-05-25 | $0.0008920 | $0.0009006 | $0.0008920 | $0.0008991 | $0.000000004400 | $71.27 |
| 2016-05-26 | $0.0008992 | $0.0009073 | $0.0008958 | $0.0009068 | $0.000000004500 | $71.88 |
| 2016-05-27 | $0.0009068 | $0.0009563 | $0.0009068 | $0.0009475 | $0.000000004700 | $75.11 |
| 2016-05-28 | $0.0009469 | $0.001067 | $0.0009454 | $0.001061 | $0.000000005300 | $84.13 |
| 2016-05-29 | $0.001060 | $0.001108 | $0.001024 | $0.001051 | $0.000000005200 | $83.33 |
| 2016-05-30 | $0.001052 | $0.001089 | $0.001046 | $0.001069 | $0.000000005300 | $84.77 |
| 2016-05-31 | $0.001068 | $0.001093 | $0.001041 | $0.001063 | $0.000000005300 | $84.25 |