Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002227 | $0.003160 | $0.001877 | $0.002016 | $250.97 | $22,223.76 |
| 2017-09-02 | $0.002019 | $0.002730 | $0.001837 | $0.002719 | $35.09 | $29,998.80 |
| 2017-09-03 | $0.002721 | $0.002789 | $0.001773 | $0.002586 | $41.17 | $28,563.41 |
| 2017-09-04 | $0.002587 | $0.003727 | $0.002423 | $0.003598 | $174.42 | $39,787.69 |
| 2017-09-05 | $0.003617 | $0.004437 | $0.002737 | $0.002737 | $217.48 | $30,300.39 |
| 2017-09-06 | $0.002740 | $0.005109 | $0.002622 | $0.002636 | $426.10 | $29,212.08 |
| 2017-09-07 | $0.002631 | $0.002631 | $0.001890 | $0.001992 | $80.13 | $22,101.78 |
| 2017-09-08 | $0.001993 | $0.002898 | $0.001699 | $0.001771 | $64.34 | $19,674.71 |
| 2017-09-09 | $0.001775 | $0.001784 | $0.001688 | $0.001779 | $128.78 | $19,775.53 |
| 2017-09-10 | $0.001780 | $0.003239 | $0.001660 | $0.003150 | $33.02 | $35,070.65 |
| 2017-09-11 | $0.003230 | $0.004719 | $0.003182 | $0.003199 | $84.36 | $35,653.81 |
| 2017-09-12 | $0.003202 | $0.004852 | $0.001908 | $0.004752 | $153.04 | $53,012.02 |
| 2017-09-13 | $0.004734 | $0.004751 | $0.004347 | $0.004459 | $3.95 | $49,799.64 |
| 2017-09-14 | $0.004459 | $0.004518 | $0.001642 | $0.001642 | $542.02 | $18,358.96 |
| 2017-09-15 | $0.001655 | $0.004428 | $0.001589 | $0.004314 | $676.01 | $48,289.28 |
| 2017-09-16 | $0.004303 | $0.004397 | $0.002049 | $0.004312 | $46.04 | $48,316.75 |
| 2017-09-17 | $0.004309 | $0.004309 | $0.001919 | $0.002036 | $37.81 | $22,845.19 |
| 2017-09-18 | $0.002032 | $0.005244 | $0.002032 | $0.004421 | $23,711.90 | $49,647.11 |
| 2017-09-19 | $0.004431 | $0.006708 | $0.004190 | $0.004272 | $23,947.70 | $48,026.28 |
| 2017-09-20 | $0.004266 | $0.006052 | $0.003993 | $0.005263 | $214.03 | $59,240.38 |
| 2017-09-21 | $0.005237 | $0.005273 | $0.004935 | $0.005007 | $203.62 | $56,404.52 |
| 2017-09-22 | $0.007412 | $0.01057 | $0.003545 | $0.01049 | $513.96 | $118,344 |
| 2017-09-23 | $0.01046 | $0.01135 | $0.003707 | $0.01110 | $105.96 | $125,371 |
| 2017-09-24 | $0.01110 | $0.01110 | $0.01066 | $0.01077 | $0.4709 | $121,773 |
| 2017-09-25 | $0.01063 | $0.01069 | $0.002258 | $0.002360 | $152.88 | $26,713.89 |
| 2017-09-26 | $0.002360 | $0.002628 | $0.002353 | $0.002574 | $132.65 | $29,161.63 |
| 2017-09-27 | $0.002566 | $0.003193 | $0.002566 | $0.003155 | $11.85 | $35,793.50 |
| 2017-09-28 | $0.003156 | $0.004837 | $0.002950 | $0.002980 | $12.64 | $33,837.42 |
| 2017-09-29 | $0.002977 | $0.004866 | $0.002658 | $0.002670 | $178.86 | $30,350.20 |
| 2017-09-30 | $0.002670 | $0.004358 | $0.002668 | $0.004342 | $200.45 | $49,420.10 |