CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2086 | $0.2110 | $0.2047 | $0.2110 | $0.4351 | $16,726.83 |
| 2017-10-02 | $0.2109 | $0.2143 | $0.2097 | $0.2113 | $0.4357 | $16,752.03 |
| 2017-10-03 | $0.2113 | $0.2125 | $0.2039 | $0.2069 | $267.06 | $16,398.25 |
| 2017-10-04 | $0.2073 | $0.2087 | $0.2014 | $0.2024 | $261.36 | $16,047.88 |
| 2017-10-05 | $0.2026 | $0.2096 | $0.1992 | $0.2075 | $267.93 | $16,451.52 |
| 2017-10-06 | $0.2075 | $0.2124 | $0.2071 | $0.2099 | $0.2854 | $16,637.01 |
| 2017-10-07 | $0.2099 | $0.2144 | $0.2076 | $0.2139 | $0.2909 | $16,953.14 |
| 2017-10-08 | $0.2133 | $0.2214 | $0.2126 | $0.2209 | $0.3004 | $17,508.99 |
| 2017-10-09 | $0.2209 | $0.2338 | $0.2188 | $0.2298 | $0.3125 | $18,212.59 |
| 2017-10-10 | $0.2297 | $0.2366 | $0.2270 | $0.2287 | $0.3110 | $18,125.23 |
| 2017-10-11 | $0.2286 | $0.2340 | $0.2268 | $0.2315 | $183.08 | $18,348.14 |
| 2017-10-12 | $0.2317 | $0.2604 | $0.2311 | $0.2604 | $205.93 | $20,638.10 |
| 2017-10-13 | $0.2612 | $0.2821 | $0.2595 | $0.2714 | $214.67 | $21,513.88 |
| 2017-10-14 | $0.2715 | $0.2807 | $0.2685 | $0.2804 | $221.76 | $22,224.14 |
| 2017-10-15 | $0.2809 | $0.2818 | $0.2619 | $0.2732 | $216.07 | $21,654.59 |
| 2017-10-16 | $0.2732 | $0.2788 | $0.2672 | $0.2774 | $219.38 | $21,985.70 |
| 2017-10-17 | $0.2774 | $0.2782 | $0.2657 | $0.2688 | $212.63 | $21,309.13 |
| 2017-10-18 | $0.2688 | $0.2693 | $0.2465 | $0.2680 | $212.02 | $21,248.33 |
| 2017-10-19 | $0.2682 | $0.2756 | $0.2657 | $0.2737 | $216.52 | $21,699.69 |
| 2017-10-20 | $0.2738 | $0.2933 | $0.2698 | $0.2889 | $228.48 | $22,897.54 |
| 2017-10-21 | $0.2882 | $0.2973 | $0.2833 | $0.2886 | $228.25 | $22,875.03 |
| 2017-10-22 | $0.2887 | $0.2912 | $0.2759 | $0.2875 | $227.38 | $22,787.75 |
| 2017-10-23 | $0.2870 | $0.2912 | $0.2719 | $0.2822 | $223.19 | $22,367.54 |
| 2017-10-24 | $0.2815 | $0.2815 | $0.2633 | $0.2648 | $209.43 | $20,988.56 |
| 2017-10-25 | $0.2649 | $0.2758 | $0.2583 | $0.2753 | $217.74 | $21,821.77 |
| 2017-10-26 | $0.2752 | $0.2873 | $0.2735 | $0.2825 | $223.45 | $22,393.94 |
| 2017-10-27 | $0.2826 | $0.2878 | $0.2736 | $0.2759 | $218.22 | $21,869.96 |
| 2017-10-28 | $0.2766 | $0.2818 | $0.2723 | $0.2753 | $217.77 | $21,824.46 |
| 2017-10-29 | $0.2749 | $0.3035 | $0.2742 | $0.2973 | $235.12 | $23,563.81 |
| 2017-10-30 | $0.2955 | $0.2984 | $0.2897 | $0.2951 | $233.45 | $23,395.52 |
| 2017-10-31 | $0.2941 | $0.3095 | $0.2926 | $0.3095 | $244.83 | $24,536.93 |