CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001927 | $0.002006 | $0.001917 | $0.001996 | $0.000000009900 | $158.19 |
| 2017-01-02 | $0.001997 | $0.002063 | $0.001993 | $0.002044 | $0.00000001020 | $162.00 |
| 2017-01-03 | $0.002044 | $0.002088 | $0.002043 | $0.002088 | $0.00000001040 | $165.53 |
| 2017-01-04 | $0.002088 | $0.002319 | $0.002088 | $0.002307 | $0.00000001150 | $182.88 |
| 2017-01-05 | $0.002309 | $0.002382 | $0.001821 | $0.002021 | $0.00000001010 | $160.22 |
| 2017-01-06 | $0.002027 | $0.002094 | $0.001768 | $0.001804 | $0.000000009000 | $143.04 |
| 2017-01-07 | $0.001807 | $0.001817 | $0.001647 | $0.001817 | $0.000000009000 | $144.05 |
| 2017-01-08 | $0.001817 | $0.001885 | $0.001775 | $0.001820 | $0.000000009000 | $144.26 |
| 2017-01-09 | $0.001822 | $0.001827 | $0.001760 | $0.001807 | $0.000000009000 | $143.21 |
| 2017-01-10 | $0.001806 | $0.001830 | $0.001802 | $0.001815 | $0.000000009000 | $143.89 |
| 2017-01-11 | $0.001815 | $0.001839 | $0.001526 | $0.001558 | $0.000000007700 | $123.48 |
| 2017-01-12 | $0.001556 | $0.001652 | $0.001512 | $0.001611 | $0.000000008000 | $127.68 |
| 2017-01-13 | $0.001610 | $0.001658 | $0.001560 | $0.001646 | $0.000000008200 | $130.45 |
| 2017-01-14 | $0.001648 | $0.001670 | $0.001625 | $0.001637 | $0.000000008100 | $129.80 |
| 2017-01-15 | $0.001637 | $0.001647 | $0.001626 | $0.001644 | $0.000000008200 | $130.29 |
| 2017-01-16 | $0.001644 | $0.001669 | $0.001641 | $0.001663 | $0.000000008300 | $131.80 |
| 2017-01-17 | $0.001663 | $0.001821 | $0.001662 | $0.001815 | $0.000000009000 | $143.85 |
| 2017-01-18 | $0.001816 | $0.001835 | $0.001717 | $0.001766 | $0.000000008800 | $139.99 |
| 2017-01-19 | $0.001773 | $0.001809 | $0.001769 | $0.001799 | $0.000000008900 | $142.60 |
| 2017-01-20 | $0.001798 | $0.001799 | $0.001774 | $0.001790 | $0.000000008900 | $141.90 |
| 2017-01-21 | $0.001790 | $0.001855 | $0.001790 | $0.001844 | $0.000000009200 | $146.15 |
| 2017-01-22 | $0.001844 | $0.001875 | $0.001795 | $0.001847 | $0.000000009200 | $146.43 |
| 2017-01-23 | $0.001849 | $0.001857 | $0.001833 | $0.001843 | $0.000000009200 | $146.11 |
| 2017-01-24 | $0.001842 | $0.001848 | $0.001785 | $0.001785 | $0.000000008900 | $141.46 |
| 2017-01-25 | $0.001785 | $0.001807 | $0.001783 | $0.001803 | $0.000000009000 | $142.89 |
| 2017-01-26 | $0.001803 | $0.001839 | $0.001803 | $0.001835 | $0.000000009100 | $145.47 |
| 2017-01-27 | $0.001835 | $0.001846 | $0.001832 | $0.001840 | $0.000000009100 | $145.82 |
| 2017-01-28 | $0.001840 | $0.001848 | $0.001840 | $0.001843 | $0.000000009200 | $146.11 |
| 2017-01-29 | $0.001843 | $0.001847 | $0.001838 | $0.001839 | $0.000000009100 | $145.78 |
| 2017-01-30 | $0.001839 | $0.001846 | $0.001839 | $0.001841 | $0.000000009200 | $145.97 |
| 2017-01-31 | $0.001841 | $0.001944 | $0.001841 | $0.001941 | $0.000000009700 | $153.87 |