Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002433 | $0.002433 | $0.001090 | $0.002047 | $857.56 | $21,806.68 |
| 2017-08-02 | $0.002047 | $0.002064 | $0.0009084 | $0.001026 | $93.56 | $10,937.26 |
| 2017-08-03 | $0.001028 | $0.002008 | $0.0009237 | $0.002007 | $742.19 | $21,427.63 |
| 2017-08-04 | $0.002007 | $0.002177 | $0.0009658 | $0.002170 | $1,632.97 | $23,197.33 |
| 2017-08-05 | $0.002169 | $0.005109 | $0.002152 | $0.005109 | $10,858.60 | $54,670.06 |
| 2017-08-06 | $0.005110 | $0.005170 | $0.002725 | $0.002776 | $34.79 | $29,733.38 |
| 2017-08-07 | $0.002769 | $0.002927 | $0.002745 | $0.002914 | $45.33 | $31,250.18 |
| 2017-08-08 | $0.002917 | $0.002994 | $0.002893 | $0.002956 | $1.65 | $31,716.82 |
| 2017-08-09 | $0.003311 | $0.003371 | $0.003247 | $0.003343 | $0.3343 | $35,922.34 |
| 2017-08-10 | $0.003343 | $0.003443 | $0.002669 | $0.003416 | $45.00 | $36,756.26 |
| 2017-08-11 | $0.003416 | $0.003629 | $0.003401 | $0.003580 | $35.80 | $38,550.83 |
| 2017-08-12 | $0.003577 | $0.003733 | $0.001429 | $0.001471 | $184.79 | $15,858.18 |
| 2017-08-13 | $0.001470 | $0.001592 | $0.001466 | $0.001533 | $163.88 | $16,534.37 |
| 2017-08-14 | $0.003846 | $0.004059 | $0.003834 | $0.004057 | $30.64 | $43,828.60 |
| 2017-08-15 | $0.004067 | $0.004206 | $0.001577 | $0.001577 | $53.92 | $17,055.06 |
| 2017-08-16 | $0.001578 | $0.003295 | $0.001501 | $0.003295 | $1.45 | $35,679.83 |
| 2017-08-17 | $0.003292 | $0.003351 | $0.001300 | $0.001331 | $107.21 | $14,424.53 |
| 2017-08-18 | $0.001327 | $0.003048 | $0.001320 | $0.002508 | $796.40 | $27,211.95 |
| 2017-08-19 | $0.002506 | $0.002552 | $0.001328 | $0.001333 | $3.52 | $14,473.19 |
| 2017-08-20 | $0.001326 | $0.002052 | $0.001134 | $0.001629 | $72.25 | $17,710.06 |
| 2017-08-21 | $0.001623 | $0.002406 | $0.001588 | $0.001996 | $24.49 | $21,723.97 |
| 2017-08-22 | $0.002000 | $0.002000 | $0.0009419 | $0.001638 | $11.18 | $17,847.05 |
| 2017-08-23 | $0.001634 | $0.001702 | $0.001143 | $0.001656 | $3.05 | $18,071.74 |
| 2017-08-24 | $0.001657 | $0.002082 | $0.001644 | $0.001734 | $2.68 | $18,941.82 |
| 2017-08-25 | $0.001732 | $0.003336 | $0.001732 | $0.001790 | $269.55 | $19,575.17 |
| 2017-08-26 | $0.001791 | $0.003658 | $0.001756 | $0.001912 | $13.38 | $20,929.53 |
| 2017-08-27 | $0.001911 | $0.003482 | $0.001901 | $0.003478 | $83.62 | $38,119.96 |
| 2017-08-28 | $0.003475 | $0.003856 | $0.001794 | $0.003856 | $101.32 | $42,304.34 |
| 2017-08-29 | $0.003862 | $0.004086 | $0.002152 | $0.002162 | $8.17 | $23,749.82 |
| 2017-08-30 | $0.002159 | $0.002186 | $0.002111 | $0.002156 | $8.15 | $23,710.24 |
| 2017-08-31 | $0.003673 | $0.004452 | $0.002208 | $0.002227 | $57.85 | $24,513.37 |