Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) 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 | $0.001888 | $0.002094 | $0.001340 | $0.001450 | $26.97 | $13,831.29 |
| 2017-05-02 | $0.001449 | $0.002146 | $0.001444 | $0.001482 | $3.85 | $14,153.76 |
| 2017-05-03 | $0.001483 | $0.002162 | $0.001476 | $0.002161 | $9.01 | $20,664.06 |
| 2017-05-04 | $0.002162 | $0.002234 | $0.001581 | $0.001661 | $192.58 | $15,903.63 |
| 2017-05-05 | $0.001664 | $0.001744 | $0.001637 | $0.001664 | $4.16 | $15,959.64 |
| 2017-05-06 | $0.001666 | $0.001682 | $0.001573 | $0.001610 | $4.78 | $15,462.47 |
| 2017-05-07 | $0.001611 | $0.001616 | $0.001599 | $0.001603 | $4.76 | $15,395.73 |
| 2017-05-08 | $0.001665 | $0.001706 | $0.001665 | $0.001706 | $18.66 | $16,424.99 |
| 2017-05-09 | $0.001707 | $0.001815 | $0.001665 | $0.001703 | $21.84 | $16,406.03 |
| 2017-05-10 | $0.001704 | $0.002309 | $0.001668 | $0.001740 | $11.37 | $16,781.19 |
| 2017-05-11 | $0.001744 | $0.001841 | $0.001725 | $0.001807 | $24.77 | $17,446.11 |
| 2017-05-12 | $0.001809 | $0.001813 | $0.001600 | $0.001631 | $9.21 | $15,767.55 |
| 2017-05-13 | $0.001628 | $0.001657 | $0.001393 | $0.001454 | $32.12 | $14,077.25 |
| 2017-05-14 | $0.001459 | $0.002148 | $0.001452 | $0.002148 | $270.14 | $20,816.98 |
| 2017-05-15 | $0.002149 | $0.002188 | $0.002064 | $0.002112 | $9.28 | $20,492.61 |
| 2017-05-16 | $0.002108 | $0.002110 | $0.001437 | $0.001444 | $460.33 | $14,027.45 |
| 2017-05-17 | $0.001443 | $0.001731 | $0.001428 | $0.001487 | $14.73 | $14,465.83 |
| 2017-05-18 | $0.001486 | $0.001982 | $0.001482 | $0.001979 | $18.42 | $19,278.87 |
| 2017-05-19 | $0.001980 | $0.002054 | $0.001584 | $0.001631 | $0.5476 | $15,907.04 |
| 2017-05-20 | $0.001629 | $0.001700 | $0.001627 | $0.001699 | $14.04 | $16,592.58 |
| 2017-05-21 | $0.001698 | $0.002269 | $0.001658 | $0.001687 | $79.78 | $16,500.89 |
| 2017-05-22 | $0.001693 | $0.001911 | $0.001687 | $0.001794 | $0.3581 | $17,569.64 |
| 2017-05-23 | $0.001791 | $0.001838 | $0.001791 | $0.001821 | $0.3635 | $17,836.02 |
| 2017-05-24 | $0.002085 | $0.002154 | $0.001727 | $0.001757 | $226.95 | $17,246.12 |
| 2017-05-25 | $0.001753 | $0.002264 | $0.001753 | $0.001868 | $602.32 | $18,361.84 |
| 2017-05-26 | $0.001854 | $0.002279 | $0.001848 | $0.002007 | $343.49 | $19,753.11 |
| 2017-05-27 | $0.002013 | $0.002074 | $0.001697 | $0.001784 | $205.10 | $17,572.33 |
| 2017-05-28 | $0.001741 | $0.002035 | $0.001710 | $0.001936 | $177.50 | $19,106.95 |
| 2017-05-29 | $0.001932 | $0.001951 | $0.0006122 | $0.0007736 | $163.04 | $7,642.99 |
| 2017-05-30 | $0.0007745 | $0.001374 | $0.0007559 | $0.001331 | $18.37 | $13,164.78 |
| 2017-05-31 | $0.001336 | $0.001480 | $0.001320 | $0.001371 | $6.77 | $13,577.93 |