CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002360 | $0.002445 | $0.002359 | $0.002445 | $0.00000001220 | $193.82 |
| 2017-03-02 | $0.002445 | $0.002522 | $0.002432 | $0.002503 | $0.00000001250 | $198.41 |
| 2017-03-03 | $0.002502 | $0.002560 | $0.002501 | $0.002550 | $0.00000001270 | $202.16 |
| 2017-03-04 | $0.002555 | $0.002559 | $0.002461 | $0.002511 | $0.00000001250 | $199.08 |
| 2017-03-05 | $0.002509 | $0.002535 | $0.002476 | $0.002535 | $0.00000001260 | $200.92 |
| 2017-03-06 | $0.002534 | $0.002552 | $0.002529 | $0.002545 | $0.00000001270 | $201.78 |
| 2017-03-07 | $0.002546 | $0.002551 | $0.002414 | $0.002448 | $0.00000001220 | $194.02 |
| 2017-03-08 | $0.002447 | $0.002464 | $0.002296 | $0.002300 | $0.00000001150 | $182.32 |
| 2017-03-09 | $0.002301 | $0.002395 | $0.002282 | $0.002377 | $0.00000001180 | $188.40 |
| 2017-03-10 | $0.002377 | $0.002541 | $0.002154 | $0.002233 | $0.00000001110 | $177.00 |
| 2017-03-11 | $0.002233 | $0.002383 | $0.002233 | $0.002350 | $0.00000001170 | $186.32 |
| 2017-03-12 | $0.002352 | $0.002454 | $0.002351 | $0.002443 | $0.00000001220 | $193.64 |
| 2017-03-13 | $0.002443 | $0.002475 | $0.002434 | $0.002464 | $0.00000001230 | $195.28 |
| 2017-03-14 | $0.002464 | $0.002490 | $0.002441 | $0.002480 | $0.00000001240 | $196.60 |
| 2017-03-15 | $0.002480 | $0.002503 | $0.002479 | $0.002499 | $0.00000001240 | $198.11 |
| 2017-03-16 | $0.002499 | $0.002516 | $0.002305 | $0.002376 | $0.00000001180 | $188.32 |
| 2017-03-17 | $0.002376 | $0.002376 | $0.002200 | $0.002200 | $0.00000001100 | $174.43 |
| 2017-03-18 | $0.002200 | $0.002228 | $0.001915 | $0.001948 | $0.000000009700 | $154.39 |
| 2017-03-19 | $0.001948 | $0.002140 | $0.001948 | $0.002073 | $0.00000001030 | $164.37 |
| 2017-03-20 | $0.002074 | $0.002126 | $0.002074 | $0.002107 | $0.00000001050 | $166.99 |
| 2017-03-21 | $0.002111 | $0.002245 | $0.002111 | $0.002240 | $0.00000001110 | $177.55 |
| 2017-03-22 | $0.002241 | $0.002241 | $0.002028 | $0.002098 | $0.00000001040 | $166.33 |
| 2017-03-23 | $0.002100 | $0.002116 | $0.002058 | $0.002077 | $0.00000001030 | $164.66 |
| 2017-03-24 | $0.002077 | $0.002081 | $0.001869 | $0.001875 | $0.000000009300 | $148.63 |
| 2017-03-25 | $0.001875 | $0.001950 | $0.001808 | $0.001950 | $0.000000009700 | $154.55 |
| 2017-03-26 | $0.001946 | $0.002016 | $0.001908 | $0.001930 | $0.000000009600 | $152.98 |
| 2017-03-27 | $0.001944 | $0.002093 | $0.001944 | $0.002092 | $0.00000001040 | $165.80 |
| 2017-03-28 | $0.002089 | $0.002129 | $0.002057 | $0.002094 | $0.00000001040 | $166.02 |
| 2017-03-29 | $0.002092 | $0.002110 | $0.002032 | $0.002080 | $0.00000001030 | $164.88 |
| 2017-03-30 | $0.002080 | $0.002098 | $0.002040 | $0.002053 | $0.00000001020 | $162.71 |
| 2017-03-31 | $0.002053 | $0.002150 | $0.002053 | $0.002143 | $0.00000001070 | $169.87 |