CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002697 | $0.002869 | $0.002697 | $0.002845 | $0.00000001420 | $225.52 |
| 2017-05-02 | $0.002843 | $0.002948 | $0.002831 | $0.002906 | $0.00000001450 | $230.33 |
| 2017-05-03 | $0.002906 | $0.002985 | $0.002895 | $0.002978 | $0.00000001480 | $236.04 |
| 2017-05-04 | $0.002980 | $0.003218 | $0.002980 | $0.003068 | $0.00000001530 | $243.19 |
| 2017-05-05 | $0.003075 | $0.003236 | $0.003061 | $0.003112 | $0.00000001550 | $246.67 |
| 2017-05-06 | $0.003111 | $0.003157 | $0.003085 | $0.003157 | $0.00000001570 | $250.29 |
| 2017-05-07 | $0.003158 | $0.003193 | $0.003120 | $0.003193 | $0.00000001590 | $253.14 |
| 2017-05-08 | $0.003193 | $0.003446 | $0.003193 | $0.003446 | $0.00000001720 | $273.17 |
| 2017-05-09 | $0.003447 | $0.003667 | $0.003410 | $0.003509 | $0.00000001750 | $278.16 |
| 2017-05-10 | $0.003511 | $0.003552 | $0.003438 | $0.003516 | $0.00000001750 | $278.72 |
| 2017-05-11 | $0.003522 | $0.003719 | $0.003484 | $0.003651 | $0.00000001820 | $289.39 |
| 2017-05-12 | $0.003654 | $0.003662 | $0.003333 | $0.003398 | $0.00000001690 | $269.37 |
| 2017-05-13 | $0.003391 | $0.003554 | $0.003231 | $0.003547 | $0.00000001770 | $281.18 |
| 2017-05-14 | $0.003558 | $0.003629 | $0.003518 | $0.003580 | $0.00000001780 | $283.76 |
| 2017-05-15 | $0.003582 | $0.003587 | $0.003383 | $0.003462 | $0.00000001730 | $274.40 |
| 2017-05-16 | $0.003456 | $0.003508 | $0.003370 | $0.003478 | $0.00000001730 | $275.73 |
| 2017-05-17 | $0.003477 | $0.003673 | $0.003441 | $0.003626 | $0.00000001810 | $287.44 |
| 2017-05-18 | $0.003624 | $0.003776 | $0.003615 | $0.003769 | $0.00000001880 | $298.78 |
| 2017-05-19 | $0.003771 | $0.003936 | $0.003771 | $0.003929 | $0.00000001960 | $311.46 |
| 2017-05-20 | $0.003925 | $0.004095 | $0.003921 | $0.004093 | $0.00000002040 | $324.47 |
| 2017-05-21 | $0.004092 | $0.004176 | $0.003995 | $0.004065 | $0.00000002030 | $322.26 |
| 2017-05-22 | $0.004079 | $0.004497 | $0.004045 | $0.004221 | $0.00000002110 | $334.62 |
| 2017-05-23 | $0.004215 | $0.004537 | $0.004215 | $0.004518 | $0.00000002250 | $358.14 |
| 2017-05-24 | $0.004523 | $0.004972 | $0.004523 | $0.004879 | $0.00000002430 | $386.77 |
| 2017-05-25 | $0.004870 | $0.005521 | $0.004491 | $0.004612 | $0.00000002300 | $365.58 |
| 2017-05-26 | $0.004578 | $0.005170 | $0.004106 | $0.004459 | $0.00000002220 | $353.49 |
| 2017-05-27 | $0.004474 | $0.004608 | $0.003770 | $0.004068 | $0.00000002030 | $322.47 |
| 2017-05-28 | $0.004092 | $0.004572 | $0.004092 | $0.004351 | $0.00000002170 | $344.89 |
| 2017-05-29 | $0.004342 | $0.004647 | $0.004222 | $0.004550 | $0.00000002270 | $360.72 |
| 2017-05-30 | $0.004556 | $0.004638 | $0.004312 | $0.004363 | $0.00000002180 | $345.87 |
| 2017-05-31 | $0.004380 | $0.004624 | $0.004326 | $0.004570 | $0.00000002280 | $362.26 |