CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004574 | $0.004888 | $0.004574 | $0.004797 | $0.00000002390 | $380.27 |
| 2017-06-02 | $0.004799 | $0.004952 | $0.004740 | $0.004952 | $0.00000002470 | $392.54 |
| 2017-06-03 | $0.004950 | $0.005121 | $0.004862 | $0.005082 | $0.00000002540 | $402.84 |
| 2017-06-04 | $0.005068 | $0.005103 | $0.004951 | $0.005033 | $0.00000002510 | $398.94 |
| 2017-06-05 | $0.005034 | $0.005373 | $0.005034 | $0.005373 | $0.00000002680 | $425.94 |
| 2017-06-06 | $0.005390 | $0.005850 | $0.005390 | $0.005732 | $0.00000002860 | $454.36 |
| 2017-06-07 | $0.005733 | $0.005748 | $0.005259 | $0.005354 | $0.00000002670 | $424.45 |
| 2017-06-08 | $0.005381 | $0.005611 | $0.005238 | $0.005611 | $0.00000002800 | $444.82 |
| 2017-06-09 | $0.005603 | $0.005711 | $0.005579 | $0.005612 | $0.00000002800 | $444.89 |
| 2017-06-10 | $0.005621 | $0.005825 | $0.005614 | $0.005786 | $0.00000002890 | $458.65 |
| 2017-06-11 | $0.005783 | $0.005958 | $0.005721 | $0.005957 | $0.00000002970 | $472.20 |
| 2017-06-12 | $0.005949 | $0.005967 | $0.005035 | $0.005300 | $0.00000002650 | $420.17 |
| 2017-06-13 | $0.005283 | $0.005523 | $0.005277 | $0.005419 | $0.00000002700 | $429.57 |
| 2017-06-14 | $0.005416 | $0.005572 | $0.004700 | $0.004915 | $0.00000002450 | $389.61 |
| 2017-06-15 | $0.004915 | $0.005009 | $0.004257 | $0.004831 | $0.00000002410 | $382.97 |
| 2017-06-16 | $0.004828 | $0.004996 | $0.004635 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-17 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-18 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-19 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-20 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-21 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-22 | $0.004996 | $0.004996 | $0.004996 | $0.004996 | $0.00000002490 | $396.04 |
| 2017-06-23 | $0.004996 | $0.005467 | $0.004996 | $0.005381 | $0.00000002690 | $426.58 |
| 2017-06-24 | $0.005381 | $0.005440 | $0.005044 | $0.005143 | $0.00000002570 | $407.66 |
| 2017-06-25 | $0.005131 | $0.005260 | $0.004895 | $0.005039 | $0.00000002510 | $399.45 |
| 2017-06-26 | $0.005036 | $0.005116 | $0.004634 | $0.004872 | $0.00000002430 | $386.21 |
| 2017-06-27 | $0.004872 | $0.005064 | $0.004585 | $0.005064 | $0.00000002530 | $401.40 |
| 2017-06-28 | $0.005097 | $0.005177 | $0.004908 | $0.005110 | $0.00000002550 | $405.06 |
| 2017-06-29 | $0.005105 | $0.005157 | $0.004991 | $0.005054 | $0.00000002520 | $400.64 |
| 2017-06-30 | $0.005064 | $0.005098 | $0.004886 | $0.004905 | $0.00000002450 | $388.85 |