Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004345 | $0.005350 | $0.002872 | $0.005275 | $161.02 | $60,101.14 |
| 2017-10-02 | $0.005273 | $0.005359 | $0.002848 | $0.005195 | $84.16 | $59,253.45 |
| 2017-10-03 | $0.005195 | $0.007366 | $0.005054 | $0.007068 | $525.54 | $80,701.13 |
| 2017-10-04 | $0.007084 | $0.007303 | $0.003329 | $0.006748 | $544.71 | $77,134.47 |
| 2017-10-05 | $0.006754 | $0.006983 | $0.003814 | $0.004021 | $738.06 | $46,012.29 |
| 2017-10-06 | $0.003848 | $0.006858 | $0.003087 | $0.003104 | $1,002.75 | $35,551.67 |
| 2017-10-07 | $0.003105 | $0.01295 | $0.002926 | $0.01292 | $595.10 | $148,131 |
| 2017-10-08 | $0.01289 | $0.01296 | $0.004543 | $0.005706 | $2,250.38 | $65,486.72 |
| 2017-10-09 | $0.005707 | $0.005851 | $0.004786 | $0.005792 | $421.49 | $66,542.52 |
| 2017-10-10 | $0.005791 | $0.01326 | $0.005564 | $0.01281 | $1,726.89 | $147,383 |
| 2017-10-11 | $0.01281 | $0.01287 | $0.005043 | $0.009644 | $619.26 | $111,047 |
| 2017-10-12 | $0.009652 | $0.01264 | $0.009365 | $0.01264 | $1,354.69 | $145,672 |
| 2017-10-13 | $0.01268 | $0.01369 | $0.01260 | $0.01317 | $1,412.18 | $152,018 |
| 2017-10-14 | $0.01318 | $0.01445 | $0.007209 | $0.009988 | $1,943.97 | $115,374 |
| 2017-10-15 | $0.01001 | $0.01346 | $0.009852 | $0.01053 | $1,160.38 | $121,752 |
| 2017-10-16 | $0.01053 | $0.01162 | $0.008684 | $0.009361 | $402.15 | $108,362 |
| 2017-10-17 | $0.01485 | $0.01489 | $0.008794 | $0.01187 | $1,536.02 | $137,590 |
| 2017-10-18 | $0.01187 | $0.01352 | $0.008144 | $0.008767 | $702.54 | $101,713 |
| 2017-10-19 | $0.008772 | $0.01124 | $0.008388 | $0.01055 | $608.89 | $122,530 |
| 2017-10-20 | $0.01055 | $0.01059 | $0.003815 | $0.008906 | $1,036.12 | $103,546 |
| 2017-10-21 | $0.008888 | $0.009162 | $0.004825 | $0.008837 | $692.90 | $102,855 |
| 2017-10-22 | $0.008840 | $0.01435 | $0.004426 | $0.01407 | $925.11 | $163,976 |
| 2017-10-23 | $0.01405 | $0.01406 | $0.005213 | $0.006760 | $2,587.81 | $78,846.59 |
| 2017-10-24 | $0.006745 | $0.01435 | $0.006477 | $0.008274 | $1,011.24 | $96,605.06 |
| 2017-10-25 | $0.008277 | $0.01427 | $0.006712 | $0.008603 | $933.08 | $100,547 |
| 2017-10-26 | $0.008602 | $0.008628 | $0.006033 | $0.006121 | $680.43 | $71,616.40 |
| 2017-10-27 | $0.006122 | $0.006566 | $0.002856 | $0.002874 | $283.24 | $33,661.23 |
| 2017-10-28 | $0.002882 | $0.006317 | $0.002866 | $0.003441 | $12.40 | $40,352.04 |
| 2017-10-29 | $0.003437 | $0.007218 | $0.003235 | $0.007184 | $1,789.91 | $84,320.62 |
| 2017-10-30 | $0.007142 | $0.007709 | $0.003561 | $0.005534 | $1,477.74 | $65,022.95 |
| 2017-10-31 | $0.005515 | $0.007609 | $0.003799 | $0.007609 | $196.00 | $89,505.80 |