Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007604 | $0.008414 | $0.003883 | $0.006721 | $2,292.02 | $79,140.75 |
| 2017-11-02 | $0.006729 | $0.009651 | $0.004483 | $0.004571 | $321.53 | $53,894.04 |
| 2017-11-03 | $0.004565 | $0.01009 | $0.004537 | $0.01006 | $2,980.85 | $118,733 |
| 2017-11-04 | $0.01003 | $0.01379 | $0.005092 | $0.01330 | $1,894.20 | $157,181 |
| 2017-11-05 | $0.01328 | $0.01416 | $0.007626 | $0.01320 | $172.75 | $156,179 |
| 2017-11-06 | $0.01323 | $0.01742 | $0.01126 | $0.01617 | $50,393.70 | $191,460 |
| 2017-11-07 | $0.01614 | $0.01632 | $0.007617 | $0.01199 | $571.27 | $142,142 |
| 2017-11-08 | $0.01196 | $0.01200 | $0.007317 | $0.01159 | $77.46 | $137,469 |
| 2017-11-09 | $0.01157 | $0.01157 | $0.01093 | $0.01102 | $193.15 | $130,851 |
| 2017-11-10 | $0.01105 | $0.01155 | $0.01006 | $0.01023 | $72.93 | $121,599 |
| 2017-11-11 | $0.01019 | $0.01113 | $0.009688 | $0.01089 | $1,021.53 | $129,559 |
| 2017-11-12 | $0.01088 | $0.01088 | $0.008776 | $0.009087 | $216.75 | $108,259 |
| 2017-11-13 | $0.009100 | $0.01043 | $0.009029 | $0.01010 | $744.29 | $120,475 |
| 2017-11-14 | $0.01012 | $0.01054 | $0.009961 | $0.01031 | $188.41 | $123,055 |
| 2017-11-15 | $0.01031 | $0.01135 | $0.01031 | $0.01126 | $206.43 | $134,581 |
| 2017-11-16 | $0.01132 | $0.01240 | $0.01107 | $0.01234 | $115.28 | $147,590 |
| 2017-11-17 | $0.01232 | $0.01270 | $0.01173 | $0.01196 | $237.78 | $143,239 |
| 2017-11-18 | $0.01191 | $0.01250 | $0.01155 | $0.01240 | $673.29 | $148,709 |
| 2017-11-19 | $0.01238 | $0.01602 | $0.01193 | $0.01263 | $1,017.23 | $151,620 |
| 2017-11-20 | $0.01263 | $0.01803 | $0.01248 | $0.01599 | $364.30 | $192,038 |
| 2017-11-21 | $0.01599 | $0.01814 | $0.01427 | $0.01481 | $628.24 | $178,135 |
| 2017-11-22 | $0.01485 | $0.01567 | $0.01265 | $0.01374 | $134.37 | $165,409 |
| 2017-11-23 | $0.01374 | $0.01380 | $0.01344 | $0.01344 | $131.44 | $161,962 |
| 2017-11-24 | $0.01342 | $0.01393 | $0.01317 | $0.01374 | $134.35 | $165,726 |
| 2017-11-25 | $0.01371 | $0.01439 | $0.01074 | $0.01146 | $1,857.48 | $138,402 |
| 2017-11-26 | $0.01146 | $0.01512 | $0.01144 | $0.01407 | $969.46 | $170,038 |
| 2017-11-27 | $0.01407 | $0.01550 | $0.01170 | $0.01518 | $978.51 | $183,669 |
| 2017-11-28 | $0.01200 | $0.01500 | $0.009873 | $0.01421 | $983.42 | $172,132 |
| 2017-11-29 | $0.01420 | $0.01543 | $0.009093 | $0.009680 | $311.64 | $117,369 |
| 2017-11-30 | $0.009829 | $0.01379 | $0.009351 | $0.01346 | $151.55 | $163,335 |