CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001491 | $0.001517 | $0.001491 | $0.001513 | $0.000000007500 | $119.94 |
| 2016-12-02 | $0.001515 | $0.001563 | $0.001515 | $0.001555 | $0.000000007700 | $123.30 |
| 2016-12-03 | $0.001556 | $0.001556 | $0.001530 | $0.001542 | $0.000000007700 | $122.25 |
| 2016-12-04 | $0.001542 | $0.001547 | $0.001536 | $0.001547 | $0.000000007700 | $122.63 |
| 2016-12-05 | $0.001548 | $0.001548 | $0.001503 | $0.001517 | $0.000000007500 | $120.28 |
| 2016-12-06 | $0.001517 | $0.001531 | $0.001517 | $0.001528 | $0.000000007600 | $121.16 |
| 2016-12-07 | $0.001528 | $0.001543 | $0.001520 | $0.001536 | $0.000000007600 | $121.78 |
| 2016-12-08 | $0.001536 | $0.001549 | $0.001532 | $0.001542 | $0.000000007700 | $122.23 |
| 2016-12-09 | $0.001542 | $0.001549 | $0.001539 | $0.001545 | $0.000000007700 | $122.49 |
| 2016-12-10 | $0.001546 | $0.001554 | $0.001546 | $0.001549 | $0.000000007700 | $122.81 |
| 2016-12-11 | $0.001549 | $0.001550 | $0.001531 | $0.001539 | $0.000000007600 | $122.00 |
| 2016-12-12 | $0.001539 | $0.001564 | $0.001539 | $0.001560 | $0.000000007800 | $123.69 |
| 2016-12-13 | $0.001560 | $0.001577 | $0.001556 | $0.001563 | $0.000000007800 | $123.91 |
| 2016-12-14 | $0.001561 | $0.001564 | $0.001554 | $0.001562 | $0.000000007800 | $123.85 |
| 2016-12-15 | $0.001563 | $0.001563 | $0.001556 | $0.001557 | $0.000000007700 | $123.39 |
| 2016-12-16 | $0.001556 | $0.001570 | $0.001556 | $0.001570 | $0.000000007800 | $124.44 |
| 2016-12-17 | $0.001570 | $0.001585 | $0.001570 | $0.001582 | $0.000000007900 | $125.38 |
| 2016-12-18 | $0.001582 | $0.001589 | $0.001576 | $0.001581 | $0.000000007900 | $125.29 |
| 2016-12-19 | $0.001581 | $0.001587 | $0.001581 | $0.001586 | $0.000000007900 | $125.69 |
| 2016-12-20 | $0.001585 | $0.001603 | $0.001583 | $0.001602 | $0.000000008000 | $127.02 |
| 2016-12-21 | $0.001602 | $0.001664 | $0.001599 | $0.001664 | $0.000000008300 | $131.92 |
| 2016-12-22 | $0.001669 | $0.001752 | $0.001668 | $0.001730 | $0.000000008600 | $137.12 |
| 2016-12-23 | $0.001729 | $0.001850 | $0.001729 | $0.001843 | $0.000000009200 | $146.09 |
| 2016-12-24 | $0.001844 | $0.001847 | $0.001773 | $0.001797 | $0.000000008900 | $142.45 |
| 2016-12-25 | $0.001798 | $0.001799 | $0.001725 | $0.001793 | $0.000000008900 | $142.15 |
| 2016-12-26 | $0.001792 | $0.001826 | $0.001792 | $0.001814 | $0.000000009000 | $143.80 |
| 2016-12-27 | $0.001815 | $0.001880 | $0.001809 | $0.001865 | $0.000000009300 | $147.86 |
| 2016-12-28 | $0.001866 | $0.001952 | $0.001866 | $0.001952 | $0.000000009700 | $154.70 |
| 2016-12-29 | $0.001952 | $0.001959 | $0.001909 | $0.001947 | $0.000000009700 | $154.35 |
| 2016-12-30 | $0.001947 | $0.001947 | $0.001870 | $0.001922 | $0.000000009600 | $152.37 |
| 2016-12-31 | $0.001922 | $0.001927 | $0.001894 | $0.001927 | $0.000000009600 | $152.77 |