CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001941 | $0.001978 | $0.001941 | $0.001978 | $0.000000009800 | $156.81 |
| 2017-02-02 | $0.001978 | $0.002027 | $0.001966 | $0.002024 | $0.00000001010 | $160.41 |
| 2017-02-03 | $0.002023 | $0.002068 | $0.002018 | $0.002060 | $0.00000001020 | $163.28 |
| 2017-02-04 | $0.002063 | $0.002092 | $0.002030 | $0.002086 | $0.00000001040 | $165.34 |
| 2017-02-05 | $0.002087 | $0.002087 | $0.002045 | $0.002055 | $0.00000001020 | $162.88 |
| 2017-02-06 | $0.002057 | $0.002089 | $0.002056 | $0.002076 | $0.00000001030 | $164.59 |
| 2017-02-07 | $0.002080 | $0.002124 | $0.002080 | $0.002123 | $0.00000001060 | $168.27 |
| 2017-02-08 | $0.002125 | $0.002158 | $0.002075 | $0.002126 | $0.00000001060 | $168.54 |
| 2017-02-09 | $0.002129 | $0.002178 | $0.001907 | $0.001989 | $0.000000009900 | $157.65 |
| 2017-02-10 | $0.001991 | $0.001998 | $0.001893 | $0.001977 | $0.000000009800 | $156.75 |
| 2017-02-11 | $0.001978 | $0.002019 | $0.001966 | $0.002009 | $0.00000001000 | $159.25 |
| 2017-02-12 | $0.002007 | $0.002010 | $0.001994 | $0.001998 | $0.000000009900 | $158.41 |
| 2017-02-13 | $0.001998 | $0.002004 | $0.001952 | $0.001981 | $0.000000009900 | $157.06 |
| 2017-02-14 | $0.001983 | $0.002023 | $0.001973 | $0.002009 | $0.00000001000 | $159.26 |
| 2017-02-15 | $0.002012 | $0.002018 | $0.002003 | $0.002015 | $0.00000001000 | $159.73 |
| 2017-02-16 | $0.002015 | $0.002067 | $0.002015 | $0.002055 | $0.00000001020 | $162.89 |
| 2017-02-17 | $0.002052 | $0.002106 | $0.002051 | $0.002092 | $0.00000001040 | $165.87 |
| 2017-02-18 | $0.002098 | $0.002122 | $0.002094 | $0.002109 | $0.00000001050 | $167.17 |
| 2017-02-19 | $0.002110 | $0.002114 | $0.002087 | $0.002096 | $0.00000001040 | $166.13 |
| 2017-02-20 | $0.002097 | $0.002161 | $0.002083 | $0.002161 | $0.00000001080 | $171.30 |
| 2017-02-21 | $0.002160 | $0.002197 | $0.002154 | $0.002197 | $0.00000001090 | $174.19 |
| 2017-02-22 | $0.002245 | $0.002251 | $0.002235 | $0.002235 | $0.00000001110 | $177.20 |
| 2017-02-23 | $0.002235 | $0.002353 | $0.002235 | $0.002349 | $0.00000001170 | $186.23 |
| 2017-02-24 | $0.002333 | $0.002401 | $0.002264 | $0.002348 | $0.00000001170 | $186.10 |
| 2017-02-25 | $0.002341 | $0.002350 | $0.002249 | $0.002288 | $0.00000001140 | $181.35 |
| 2017-02-26 | $0.002288 | $0.002335 | $0.002261 | $0.002331 | $0.00000001160 | $184.79 |
| 2017-02-27 | $0.002328 | $0.002364 | $0.002327 | $0.002358 | $0.00000001170 | $186.92 |
| 2017-02-28 | $0.002360 | $0.002386 | $0.002344 | $0.002360 | $0.00000001170 | $187.07 |