CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002144 | $0.002183 | $0.002122 | $0.002161 | $0.00000001080 | $171.27 |
| 2017-04-02 | $0.002161 | $0.002215 | $0.002151 | $0.002204 | $0.00000001100 | $174.72 |
| 2017-04-03 | $0.002204 | $0.002303 | $0.002204 | $0.002288 | $0.00000001140 | $181.34 |
| 2017-04-04 | $0.002291 | $0.002313 | $0.002241 | $0.002266 | $0.00000001130 | $179.59 |
| 2017-04-05 | $0.002266 | $0.002270 | $0.002227 | $0.002250 | $0.00000001120 | $178.32 |
| 2017-04-06 | $0.002252 | $0.002377 | $0.002252 | $0.002367 | $0.00000001180 | $187.60 |
| 2017-04-07 | $0.002365 | $0.002373 | $0.002327 | $0.002352 | $0.00000001170 | $186.48 |
| 2017-04-08 | $0.002345 | $0.002370 | $0.002325 | $0.002351 | $0.00000001170 | $186.39 |
| 2017-04-09 | $0.002353 | $0.002394 | $0.002344 | $0.002376 | $0.00000001180 | $188.33 |
| 2017-04-10 | $0.002376 | $0.002381 | $0.002358 | $0.002373 | $0.00000001180 | $188.12 |
| 2017-04-11 | $0.002374 | $0.002416 | $0.002374 | $0.002412 | $0.00000001200 | $191.16 |
| 2017-04-12 | $0.002410 | $0.002414 | $0.002394 | $0.002402 | $0.00000001200 | $190.38 |
| 2017-04-13 | $0.002401 | $0.002412 | $0.002313 | $0.002338 | $0.00000001160 | $185.34 |
| 2017-04-14 | $0.002339 | $0.002382 | $0.002320 | $0.002336 | $0.00000001160 | $185.15 |
| 2017-04-15 | $0.002335 | $0.002376 | $0.002330 | $0.002345 | $0.00000001170 | $185.89 |
| 2017-04-16 | $0.002345 | $0.002374 | $0.002345 | $0.002366 | $0.00000001180 | $187.58 |
| 2017-04-17 | $0.002366 | $0.002390 | $0.002345 | $0.002388 | $0.00000001190 | $189.30 |
| 2017-04-18 | $0.002388 | $0.002435 | $0.002388 | $0.002423 | $0.00000001210 | $192.10 |
| 2017-04-19 | $0.002423 | $0.002431 | $0.002410 | $0.002420 | $0.00000001200 | $191.82 |
| 2017-04-20 | $0.002421 | $0.002482 | $0.002417 | $0.002458 | $0.00000001220 | $194.85 |
| 2017-04-21 | $0.002458 | $0.002472 | $0.002431 | $0.002443 | $0.00000001220 | $193.66 |
| 2017-04-22 | $0.002444 | $0.002471 | $0.002417 | $0.002464 | $0.00000001230 | $195.34 |
| 2017-04-23 | $0.002463 | $0.002464 | $0.002408 | $0.002414 | $0.00000001200 | $191.32 |
| 2017-04-24 | $0.002414 | $0.002502 | $0.002414 | $0.002501 | $0.00000001250 | $198.23 |
| 2017-04-25 | $0.002500 | $0.002535 | $0.002500 | $0.002531 | $0.00000001260 | $200.60 |
| 2017-04-26 | $0.002531 | $0.002590 | $0.002531 | $0.002562 | $0.00000001280 | $203.10 |
| 2017-04-27 | $0.002562 | $0.002639 | $0.002562 | $0.002635 | $0.00000001310 | $208.91 |
| 2017-04-28 | $0.002635 | $0.002663 | $0.002585 | $0.002634 | $0.00000001310 | $208.77 |
| 2017-04-29 | $0.002633 | $0.002654 | $0.002630 | $0.002643 | $0.00000001320 | $209.52 |
| 2017-04-30 | $0.002644 | $0.002696 | $0.002630 | $0.002696 | $0.00000001340 | $213.70 |