CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001402 | $0.001473 | $0.001402 | $0.001459 | $0.000000007200 | $115.67 |
| 2016-11-02 | $0.001460 | $0.001478 | $0.001445 | $0.001478 | $0.000000007300 | $117.19 |
| 2016-11-03 | $0.001482 | $0.001492 | $0.001356 | $0.001377 | $0.000000006800 | $109.13 |
| 2016-11-04 | $0.001377 | $0.001414 | $0.001371 | $0.001407 | $0.000000007000 | $111.51 |
| 2016-11-05 | $0.001406 | $0.001415 | $0.001395 | $0.001407 | $0.000000007000 | $111.53 |
| 2016-11-06 | $0.001407 | $0.001429 | $0.001399 | $0.001424 | $0.000000007100 | $112.84 |
| 2016-11-07 | $0.001423 | $0.001423 | $0.001400 | $0.001406 | $0.000000007000 | $111.44 |
| 2016-11-08 | $0.001406 | $0.001426 | $0.001405 | $0.001420 | $0.000000007100 | $112.58 |
| 2016-11-09 | $0.001420 | $0.001480 | $0.001417 | $0.001446 | $0.000000007200 | $114.65 |
| 2016-11-10 | $0.001447 | $0.001447 | $0.001422 | $0.001431 | $0.000000007100 | $113.43 |
| 2016-11-11 | $0.001431 | $0.001437 | $0.001429 | $0.001433 | $0.000000007100 | $113.58 |
| 2016-11-12 | $0.001433 | $0.001434 | $0.001408 | $0.001410 | $0.000000007000 | $111.78 |
| 2016-11-13 | $0.001410 | $0.001411 | $0.001375 | $0.001404 | $0.000000007000 | $111.31 |
| 2016-11-14 | $0.001404 | $0.001413 | $0.001400 | $0.001409 | $0.000000007000 | $111.71 |
| 2016-11-15 | $0.001410 | $0.001431 | $0.001410 | $0.001423 | $0.000000007100 | $112.82 |
| 2016-11-16 | $0.001422 | $0.001495 | $0.001418 | $0.001488 | $0.000000007400 | $117.99 |
| 2016-11-17 | $0.001488 | $0.001511 | $0.001479 | $0.001483 | $0.000000007400 | $117.53 |
| 2016-11-18 | $0.001482 | $0.001506 | $0.001474 | $0.001504 | $0.000000007500 | $119.19 |
| 2016-11-19 | $0.001503 | $0.001512 | $0.001489 | $0.001503 | $0.000000007500 | $119.14 |
| 2016-11-20 | $0.001503 | $0.001511 | $0.001436 | $0.001462 | $0.000000007300 | $115.89 |
| 2016-11-21 | $0.001462 | $0.001483 | $0.001461 | $0.001479 | $0.000000007300 | $117.25 |
| 2016-11-22 | $0.001478 | $0.001508 | $0.001473 | $0.001503 | $0.000000007500 | $119.12 |
| 2016-11-23 | $0.001503 | $0.001505 | $0.001478 | $0.001489 | $0.000000007400 | $118.05 |
| 2016-11-24 | $0.001489 | $0.001494 | $0.001467 | $0.001481 | $0.000000007400 | $117.39 |
| 2016-11-25 | $0.001481 | $0.001483 | $0.001469 | $0.001483 | $0.000000007400 | $117.58 |
| 2016-11-26 | $0.001483 | $0.001484 | $0.001459 | $0.001471 | $0.000000007300 | $116.62 |
| 2016-11-27 | $0.001471 | $0.001478 | $0.001462 | $0.001464 | $0.000000007300 | $116.05 |
| 2016-11-28 | $0.001464 | $0.001476 | $0.001464 | $0.001472 | $0.000000007300 | $116.65 |
| 2016-11-29 | $0.001472 | $0.001475 | $0.001469 | $0.001471 | $0.000000007300 | $116.64 |
| 2016-11-30 | $0.001471 | $0.001496 | $0.001471 | $0.001491 | $0.000000007400 | $118.23 |