CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6711 | $0.6716 | $0.6198 | $0.6481 | $27.02 | $51,376.51 |
| 2018-01-02 | $0.6481 | $0.7296 | $0.6257 | $0.7147 | $29.79 | $56,650.76 |
| 2018-01-03 | $0.7121 | $0.7422 | $0.7043 | $0.7261 | $30.27 | $57,561.34 |
| 2018-01-04 | $0.7301 | $0.7419 | $0.6896 | $0.7286 | $30.37 | $57,752.46 |
| 2018-01-05 | $0.7287 | $0.8215 | $0.7168 | $0.8146 | $33.96 | $64,572.16 |
| 2018-01-06 | $0.8152 | $0.8285 | $0.7854 | $0.8263 | $34.45 | $65,503.35 |
| 2018-01-07 | $0.8257 | $0.8257 | $0.7627 | $0.7828 | $32.63 | $62,050.65 |
| 2018-01-08 | $0.7817 | $0.7846 | $0.6837 | $0.7248 | $30.22 | $57,458.92 |
| 2018-01-09 | $0.7229 | $0.7406 | $0.6903 | $0.7001 | $29.19 | $55,496.82 |
| 2018-01-10 | $0.7010 | $0.7199 | $0.6571 | $0.7199 | $30.01 | $57,068.44 |
| 2018-01-11 | $0.7191 | $0.7217 | $0.6281 | $0.6435 | $26.83 | $51,011.87 |
| 2018-01-12 | $0.6478 | $0.6833 | $0.6287 | $0.6686 | $27.88 | $53,001.95 |
| 2018-01-13 | $0.6679 | $0.7012 | $0.6679 | $0.6889 | $28.72 | $54,607.33 |
| 2018-01-14 | $0.6893 | $0.6965 | $0.6368 | $0.6619 | $27.59 | $52,467.27 |
| 2018-01-15 | $0.6571 | $0.6913 | $0.6536 | $0.6551 | $27.31 | $51,930.85 |
| 2018-01-16 | $0.6559 | $0.6559 | $0.4874 | $0.5511 | $22.97 | $43,682.61 |
| 2018-01-17 | $0.5483 | $0.5623 | $0.4468 | $0.5326 | $22.21 | $42,221.35 |
| 2018-01-18 | $0.5347 | $0.5811 | $0.5136 | $0.5470 | $22.81 | $43,364.03 |
| 2018-01-19 | $0.5413 | $0.5769 | $0.5294 | $0.5515 | $22.99 | $43,718.92 |
| 2018-01-20 | $0.5575 | $0.6255 | $0.5572 | $0.6126 | $25.54 | $48,558.21 |
| 2018-01-21 | $0.6140 | $0.6140 | $0.5380 | $0.5497 | $22.92 | $43,572.51 |
| 2018-01-22 | $0.5572 | $0.5721 | $0.4883 | $0.5211 | $21.73 | $41,311.08 |
| 2018-01-23 | $0.5198 | $0.5470 | $0.4801 | $0.5206 | $21.70 | $41,268.60 |
| 2018-01-24 | $0.5203 | $0.5498 | $0.5060 | $0.5389 | $22.47 | $42,719.16 |
| 2018-01-25 | $0.5478 | $0.5608 | $0.5247 | $0.5371 | $22.39 | $42,578.06 |
| 2018-01-26 | $0.5357 | $0.5577 | $0.4991 | $0.5344 | $22.28 | $42,361.10 |
| 2018-01-27 | $0.5340 | $0.5566 | $0.5224 | $0.5452 | $22.73 | $43,220.94 |
| 2018-01-28 | $0.5480 | $0.5732 | $0.5464 | $0.5573 | $23.24 | $44,179.32 |
| 2018-01-29 | $0.5568 | $0.5640 | $0.5279 | $0.5374 | $22.41 | $42,600.73 |
| 2018-01-30 | $0.5376 | $0.5388 | $0.4721 | $0.4801 | $20.01 | $38,053.95 |
| 2018-01-31 | $0.4808 | $0.4966 | $0.4625 | $0.4870 | $20.31 | $38,608.44 |