Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01339 | $0.01431 | $0.01077 | $0.01427 | $585.47 | $173,382 |
| 2017-12-02 | $0.01426 | $0.01438 | $0.01084 | $0.01103 | $6.04 | $134,152 |
| 2017-12-03 | $0.01104 | $0.01418 | $0.01104 | $0.01300 | $1,287.44 | $158,235 |
| 2017-12-04 | $0.01304 | $0.01344 | $0.008833 | $0.009307 | $114.03 | $113,418 |
| 2017-12-05 | $0.009325 | $0.01393 | $0.008348 | $0.008678 | $263.39 | $105,862 |
| 2017-12-06 | $0.008659 | $0.01006 | $0.008485 | $0.01004 | $21.09 | $122,658 |
| 2017-12-07 | $0.01003 | $0.01443 | $0.009899 | $0.01264 | $87.11 | $154,505 |
| 2017-12-08 | $0.01267 | $0.01286 | $0.01028 | $0.01188 | $29.39 | $145,422 |
| 2017-12-09 | $0.01187 | $0.01211 | $0.01040 | $0.01198 | $119.74 | $146,756 |
| 2017-12-10 | $0.01203 | $0.01246 | $0.001382 | $0.001382 | $1,721.98 | $16,947.13 |
| 2017-12-11 | $0.001525 | $0.001575 | $0.001378 | $0.001510 | $1,934.80 | $18,538.08 |
| 2017-12-12 | $0.001515 | $0.001598 | $0.001480 | $0.001554 | $1,990.00 | $19,086.11 |
| 2017-12-13 | $0.001555 | $0.008522 | $0.001434 | $0.008378 | $3.30 | $103,037 |
| 2017-12-14 | $0.008351 | $0.008886 | $0.005505 | $0.008778 | $317.76 | $108,063 |
| 2017-12-15 | $0.008791 | $0.009351 | $0.008630 | $0.008987 | $50.10 | $110,746 |
| 2017-12-16 | $0.009000 | $0.009618 | $0.006363 | $0.009542 | $113.43 | $117,704 |
| 2017-12-17 | $0.009544 | $0.009941 | $0.009246 | $0.009346 | $149.20 | $115,401 |
| 2017-12-18 | $0.009375 | $0.009454 | $0.008954 | $0.009367 | $229.51 | $115,779 |
| 2017-12-19 | $0.009375 | $0.01007 | $0.008355 | $0.008642 | $217.86 | $106,914 |
| 2017-12-20 | $0.008633 | $0.008739 | $0.007725 | $0.008056 | $203.08 | $99,764.15 |
| 2017-12-21 | $0.008077 | $0.008519 | $0.007422 | $0.007673 | $193.43 | $95,116.46 |
| 2017-12-22 | $0.007699 | $0.007775 | $0.005608 | $0.006694 | $168.75 | $83,062.31 |
| 2017-12-23 | $0.006757 | $0.007672 | $0.006662 | $0.007079 | $178.46 | $87,930.49 |
| 2017-12-24 | $0.007157 | $0.007157 | $0.006158 | $0.006832 | $172.22 | $84,942.80 |
| 2017-12-25 | $0.006903 | $0.007104 | $0.006501 | $0.006832 | $70.80 | $85,037.74 |
| 2017-12-26 | $0.006826 | $0.008414 | $0.006798 | $0.008388 | $13.91 | $104,496 |
| 2017-12-27 | $0.008394 | $0.008776 | $0.007213 | $0.007619 | $5.19 | $95,012.24 |
| 2017-12-28 | $0.007603 | $0.007635 | $0.006753 | $0.006952 | $4.73 | $86,753.09 |
| 2017-12-31 | $0.003930 | $0.004273 | $0.003799 | $0.004178 | $2.27 | $52,311.36 |