Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) 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 | $0.001093 | $0.002118 | $0.001092 | $0.001189 | $27.79 | $10,883.88 |
| 2017-04-02 | $0.001189 | $0.001291 | $0.001189 | $0.001290 | $12.25 | $11,825.08 |
| 2017-04-03 | $0.001290 | $0.001336 | $0.001290 | $0.001327 | $19.47 | $12,183.89 |
| 2017-04-04 | $0.001329 | $0.001341 | $0.001300 | $0.001311 | $9.24 | $12,055.32 |
| 2017-04-05 | $0.001314 | $0.001654 | $0.001308 | $0.001653 | $132.43 | $15,225.19 |
| 2017-04-06 | $0.001655 | $0.001656 | $0.0005913 | $0.0005913 | $113.71 | $5,452.73 |
| 2017-04-07 | $0.0005895 | $0.0005933 | $0.0005817 | $0.0005879 | $41.10 | $5,428.21 |
| 2017-04-08 | $0.0005527 | $0.0005569 | $0.0005492 | $0.0005527 | $5.39 | $5,110.50 |
| 2017-04-09 | $0.0005530 | $0.001185 | $0.0005528 | $0.0006177 | $5.23 | $5,719.38 |
| 2017-04-10 | $0.0006174 | $0.001178 | $0.0006172 | $0.001175 | $3.84 | $10,897.08 |
| 2017-04-11 | $0.001176 | $0.001180 | $0.0006551 | $0.001085 | $6.67 | $10,069.27 |
| 2017-04-12 | $0.001084 | $0.001086 | $0.001077 | $0.001081 | $2.45 | $10,050.47 |
| 2017-04-13 | $0.0007096 | $0.0007124 | $0.0006908 | $0.0007016 | $8.13 | $6,531.75 |
| 2017-04-14 | $0.0007022 | $0.0007145 | $0.0006959 | $0.0007005 | $5.04 | $6,530.96 |
| 2017-04-15 | $0.0007004 | $0.001092 | $0.0006990 | $0.001079 | $312.82 | $10,070.56 |
| 2017-04-16 | $0.001079 | $0.001099 | $0.0007408 | $0.0008754 | $202.49 | $8,183.29 |
| 2017-04-17 | $0.0008756 | $0.001434 | $0.0007796 | $0.001433 | $407.29 | $13,411.54 |
| 2017-04-18 | $0.001433 | $0.001461 | $0.001433 | $0.001459 | $3.76 | $13,668.43 |
| 2017-04-19 | $0.0009652 | $0.0009682 | $0.0009641 | $0.0009682 | $3.87 | $9,088.32 |
| 2017-04-20 | $0.0009689 | $0.0009926 | $0.0009667 | $0.0009868 | $3.95 | $9,273.77 |
| 2017-04-21 | $0.001001 | $0.001001 | $0.0009603 | $0.0009654 | $15.46 | $9,086.41 |
| 2017-04-22 | $0.0009659 | $0.001359 | $0.0009655 | $0.001355 | $19.96 | $12,769.12 |
| 2017-04-23 | $0.001355 | $0.001355 | $0.001072 | $0.001074 | $322.61 | $10,139.48 |
| 2017-04-24 | $0.001077 | $0.001088 | $0.0009842 | $0.001000 | $231.99 | $9,451.04 |
| 2017-04-25 | $0.001000 | $0.001027 | $0.0010000 | $0.001025 | $226.08 | $9,699.66 |
| 2017-04-26 | $0.001025 | $0.001794 | $0.001014 | $0.001794 | $279.76 | $16,993.96 |
| 2017-04-27 | $0.001795 | $0.001900 | $0.001241 | $0.001291 | $62.30 | $12,252.52 |
| 2017-04-28 | $0.001291 | $0.001305 | $0.001267 | $0.001290 | $47.46 | $12,257.23 |
| 2017-04-29 | $0.001291 | $0.001301 | $0.001289 | $0.001295 | $0.9067 | $12,323.04 |
| 2017-04-30 | $0.001295 | $0.001895 | $0.001293 | $0.001887 | $92.69 | $17,975.95 |