CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001063 | $0.001086 | $0.001051 | $0.001076 | $0.000000005300 | $85.27 |
| 2016-06-02 | $0.001074 | $0.001081 | $0.001066 | $0.001076 | $0.000000005300 | $85.30 |
| 2016-06-03 | $0.001076 | $0.001149 | $0.001074 | $0.001138 | $0.000000005600 | $90.23 |
| 2016-06-04 | $0.001138 | $0.001180 | $0.001128 | $0.001146 | $0.000000005700 | $90.87 |
| 2016-06-05 | $0.001145 | $0.001166 | $0.001138 | $0.001150 | $0.000000005700 | $91.17 |
| 2016-06-06 | $0.001150 | $0.001173 | $0.001149 | $0.001171 | $0.000000005800 | $92.82 |
| 2016-06-07 | $0.001171 | $0.001181 | $0.001135 | $0.001153 | $0.000000005700 | $91.40 |
| 2016-06-08 | $0.001153 | $0.001166 | $0.001146 | $0.001164 | $0.000000005800 | $92.24 |
| 2016-06-09 | $0.001163 | $0.001164 | $0.001142 | $0.001149 | $0.000000005700 | $91.11 |
| 2016-06-10 | $0.001149 | $0.001158 | $0.001147 | $0.001155 | $0.000000005700 | $91.57 |
| 2016-06-11 | $0.001155 | $0.001214 | $0.001155 | $0.001214 | $0.000000006000 | $96.25 |
| 2016-06-12 | $0.001213 | $0.001370 | $0.001213 | $0.001345 | $0.000000006700 | $106.58 |
| 2016-06-13 | $0.001346 | $0.001432 | $0.001329 | $0.001409 | $0.000000007000 | $111.66 |
| 2016-06-14 | $0.001409 | $0.001409 | $0.001326 | $0.001372 | $0.000000006800 | $108.73 |
| 2016-06-15 | $0.001371 | $0.001393 | $0.001345 | $0.001388 | $0.000000006900 | $110.04 |
| 2016-06-16 | $0.001389 | $0.001547 | $0.001389 | $0.001532 | $0.000000007600 | $121.47 |
| 2016-06-17 | $0.001533 | $0.001551 | $0.001433 | $0.001499 | $0.000000007400 | $118.80 |
| 2016-06-18 | $0.001498 | $0.001556 | $0.001468 | $0.001513 | $0.000000007500 | $119.93 |
| 2016-06-19 | $0.001512 | $0.001533 | $0.001491 | $0.001527 | $0.000000007600 | $121.03 |
| 2016-06-20 | $0.001528 | $0.001528 | $0.001465 | $0.001475 | $0.000000007300 | $116.90 |
| 2016-06-21 | $0.001474 | $0.001474 | $0.001278 | $0.001332 | $0.000000006600 | $105.57 |
| 2016-06-22 | $0.001333 | $0.001357 | $0.001175 | $0.001176 | $0.000000005800 | $93.26 |
| 2016-06-23 | $0.001192 | $0.001259 | $0.001116 | $0.001248 | $0.000000006200 | $98.91 |
| 2016-06-24 | $0.001248 | $0.001363 | $0.001248 | $0.001334 | $0.000000006600 | $105.74 |
| 2016-06-25 | $0.001331 | $0.001383 | $0.001293 | $0.001331 | $0.000000006600 | $105.48 |
| 2016-06-26 | $0.001330 | $0.001332 | $0.001234 | $0.001260 | $0.000000006300 | $99.89 |
| 2016-06-27 | $0.001259 | $0.001301 | $0.001241 | $0.001298 | $0.000000006400 | $102.91 |
| 2016-06-28 | $0.001311 | $0.001319 | $0.001276 | $0.001294 | $0.000000006400 | $102.59 |
| 2016-06-29 | $0.001294 | $0.001294 | $0.001257 | $0.001279 | $0.000000006300 | $101.43 |
| 2016-06-30 | $0.001280 | $0.001351 | $0.001273 | $0.001348 | $0.000000006700 | $106.86 |