Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) 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 | $0.001372 | $0.001564 | $0.001372 | $0.001511 | $1.02 | $14,984.64 |
| 2017-06-02 | $0.001512 | $0.001513 | $0.0006636 | $0.001312 | $161.73 | $13,029.49 |
| 2017-06-03 | $0.001312 | $0.001357 | $0.0008109 | $0.001296 | $249.21 | $12,883.15 |
| 2017-06-04 | $0.001292 | $0.001514 | $0.0007504 | $0.001510 | $89.59 | $15,026.61 |
| 2017-06-05 | $0.001510 | $0.001802 | $0.0008072 | $0.0008329 | $136.80 | $8,299.24 |
| 2017-06-06 | $0.0008354 | $0.0009067 | $0.0008354 | $0.0008577 | $140.88 | $8,554.49 |
| 2017-06-07 | $0.001875 | $0.001895 | $0.001841 | $0.001874 | $15.30 | $18,721.06 |
| 2017-06-08 | $0.001883 | $0.001959 | $0.001833 | $0.001897 | $15.43 | $18,965.11 |
| 2017-06-09 | $0.001712 | $0.001727 | $0.001144 | $0.001151 | $7.84 | $11,521.93 |
| 2017-06-10 | $0.001152 | $0.001415 | $0.0008701 | $0.001302 | $104.14 | $13,053.30 |
| 2017-06-11 | $0.001301 | $0.001339 | $0.001287 | $0.001330 | $106.36 | $13,344.71 |
| 2017-06-12 | $0.001995 | $0.002086 | $0.001964 | $0.002067 | $14.80 | $20,779.52 |
| 2017-06-13 | $0.002060 | $0.002154 | $0.002058 | $0.002113 | $5.76 | $21,271.25 |
| 2017-06-14 | $0.002112 | $0.002158 | $0.001974 | $0.002064 | $439.59 | $20,801.61 |
| 2017-06-15 | $0.002064 | $0.002104 | $0.001681 | $0.001981 | $117.44 | $19,985.07 |
| 2017-06-16 | $0.001979 | $0.002048 | $0.001399 | $0.001873 | $61.45 | $18,925.76 |
| 2017-06-17 | $0.001873 | $0.001873 | $0.001399 | $0.001873 | $6.88 | $18,947.11 |
| 2017-06-18 | $0.001873 | $0.001873 | $0.001824 | $0.001824 | $9.72 | $18,464.27 |
| 2017-06-19 | $0.001824 | $0.001998 | $0.001624 | $0.001998 | $121.31 | $20,259.29 |
| 2017-06-20 | $0.001998 | $0.002023 | $0.001499 | $0.001499 | $430.86 | $15,213.33 |
| 2017-06-21 | $0.001499 | $0.001973 | $0.001249 | $0.001973 | $65.76 | $20,055.80 |
| 2017-06-22 | $0.001973 | $0.001973 | $0.001274 | $0.001948 | $92.83 | $19,826.47 |
| 2017-06-23 | $0.001948 | $0.002119 | $0.001531 | $0.001534 | $185.48 | $15,625.12 |
| 2017-06-24 | $0.001534 | $0.001631 | $0.001319 | $0.001337 | $43.02 | $13,639.16 |
| 2017-06-25 | $0.001334 | $0.002247 | $0.001113 | $0.002242 | $206.99 | $22,901.92 |
| 2017-06-26 | $0.002241 | $0.002277 | $0.002090 | $0.002241 | $74.94 | $22,913.23 |
| 2017-06-27 | $0.002241 | $0.002271 | $0.002052 | $0.002237 | $28.88 | $22,904.35 |
| 2017-06-28 | $0.002253 | $0.002271 | $0.002184 | $0.002269 | $29.28 | $23,247.86 |