Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.002165 | $0.002165 | $0.002056 | $0.002073 | $151.32 | $21,397.06 |
| 2017-07-05 | $0.002072 | $0.002590 | $0.001862 | $0.001871 | $121.78 | $19,331.75 |
| 2017-07-06 | $0.001872 | $0.002509 | $0.001850 | $0.001947 | $45.77 | $20,146.74 |
| 2017-07-07 | $0.001949 | $0.002155 | $0.001782 | $0.001800 | $11.77 | $18,638.10 |
| 2017-07-08 | $0.001801 | $0.002416 | $0.001737 | $0.001859 | $80.88 | $19,279.81 |
| 2017-07-09 | $0.001861 | $0.002004 | $0.001846 | $0.002000 | $65.13 | $20,766.14 |
| 2017-07-10 | $0.002405 | $0.002582 | $0.002402 | $0.002533 | $185.55 | $26,326.08 |
| 2017-07-11 | $0.002528 | $0.003038 | $0.001913 | $0.002804 | $230.95 | $29,182.50 |
| 2017-07-12 | $0.002791 | $0.002843 | $0.001918 | $0.001931 | $26.10 | $20,119.60 |
| 2017-07-13 | $0.001933 | $0.002917 | $0.001816 | $0.001827 | $80.99 | $19,058.27 |
| 2017-07-14 | $0.001826 | $0.002891 | $0.001818 | $0.002222 | $81.10 | $23,206.72 |
| 2017-07-15 | $0.002219 | $0.002516 | $0.001613 | $0.001613 | $64.92 | $16,859.19 |
| 2017-07-16 | $0.001608 | $0.002447 | $0.001593 | $0.002349 | $0.2041 | $24,579.49 |
| 2017-07-17 | $0.002346 | $0.002532 | $0.001625 | $0.002528 | $41.46 | $26,479.46 |
| 2017-07-18 | $0.002534 | $0.002912 | $0.001863 | $0.001885 | $15.24 | $19,773.75 |
| 2017-07-19 | $0.001888 | $0.001961 | $0.001827 | $0.001845 | $14.92 | $19,378.04 |
| 2017-07-22 | $0.003536 | $0.003575 | $0.003480 | $0.003566 | $107.74 | $37,584.74 |
| 2017-07-23 | $0.003566 | $0.003600 | $0.002231 | $0.002258 | $19.90 | $23,825.25 |
| 2017-07-24 | $0.002255 | $0.002714 | $0.001815 | $0.001821 | $523.59 | $19,231.83 |
| 2017-07-25 | $0.001820 | $0.001833 | $0.0008584 | $0.001408 | $96.19 | $14,882.56 |
| 2017-07-26 | $0.001408 | $0.002376 | $0.0008441 | $0.002291 | $979.32 | $24,251.49 |
| 2017-07-27 | $0.002298 | $0.002411 | $0.001088 | $0.001089 | $119.64 | $11,539.34 |
| 2017-07-28 | $0.001088 | $0.002467 | $0.001039 | $0.002457 | $159.78 | $26,052.92 |
| 2017-07-29 | $0.002448 | $0.002454 | $0.001087 | $0.002392 | $935.37 | $25,392.98 |
| 2017-07-30 | $0.002392 | $0.002396 | $0.001075 | $0.002300 | $450.90 | $24,442.00 |
| 2017-07-31 | $0.002302 | $0.002444 | $0.001244 | $0.002432 | $58.66 | $25,870.48 |