Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004158 | $0.005495 | $0.003946 | $0.004007 | $55.01 | $54,636.23 |
| 2018-04-02 | $0.004027 | $0.004935 | $0.003591 | $0.004931 | $101.04 | $67,291.49 |
| 2018-04-03 | $0.004934 | $0.005245 | $0.004919 | $0.005230 | $22.32 | $71,419.32 |
| 2018-04-04 | $0.004933 | $0.004973 | $0.002783 | $0.002783 | $105.80 | $38,053.44 |
| 2018-04-05 | $0.002785 | $0.003514 | $0.002696 | $0.003474 | $350.42 | $47,531.53 |
| 2018-04-06 | $0.003456 | $0.003458 | $0.002740 | $0.002778 | $51.45 | $38,041.30 |
| 2018-04-07 | $0.002781 | $0.002894 | $0.002777 | $0.002879 | $11.52 | $39,443.38 |
| 2018-04-08 | $0.003126 | $0.003193 | $0.003114 | $0.003156 | $4.43 | $43,303.09 |
| 2018-04-09 | $0.003161 | $0.003172 | $0.002846 | $0.002905 | $54.78 | $39,886.65 |
| 2018-04-10 | $0.002907 | $0.002952 | $0.002861 | $0.002941 | $5.81 | $40,418.68 |
| 2018-04-11 | $0.002978 | $0.002994 | $0.002978 | $0.002994 | $26.62 | $41,148.10 |
| 2018-04-12 | $0.002987 | $0.003418 | $0.002908 | $0.003368 | $29.94 | $46,283.34 |
| 2018-04-13 | $0.003410 | $0.003423 | $0.003286 | $0.003304 | $4.09 | $45,407.79 |
| 2018-04-14 | $0.003304 | $0.008456 | $0.003293 | $0.008392 | $186.21 | $115,333 |
| 2018-04-15 | $0.008401 | $0.008498 | $0.003795 | $0.008349 | $138.95 | $114,735 |
| 2018-04-16 | $0.008345 | $0.008392 | $0.004117 | $0.004184 | $100.73 | $57,494.53 |
| 2018-04-17 | $0.004186 | $0.009478 | $0.003551 | $0.009230 | $399.42 | $126,844 |
| 2018-04-18 | $0.009238 | $0.03517 | $0.005911 | $0.03263 | $219,821 | $448,468 |
| 2018-04-19 | $0.03266 | $0.1202 | $0.02226 | $0.05099 | $17,698.20 | $700,675 |
| 2018-04-20 | $0.05127 | $0.05168 | $0.02250 | $0.02678 | $2,830.00 | $368,055 |
| 2018-04-21 | $0.02679 | $0.02719 | $0.01969 | $0.02000 | $455.85 | $274,847 |
| 2018-04-22 | $0.02000 | $0.02000 | $0.01050 | $0.01056 | $613.65 | $145,105 |
| 2018-04-23 | $0.01054 | $0.03124 | $0.01053 | $0.02675 | $129.42 | $367,646 |
| 2018-04-24 | $0.02677 | $0.02929 | $0.01734 | $0.02929 | $166.97 | $402,567 |
| 2018-04-25 | $0.02909 | $0.02923 | $0.01654 | $0.02540 | $89.13 | $349,114 |
| 2018-04-26 | $0.02561 | $0.02586 | $0.01543 | $0.01625 | $347.89 | $223,284 |
| 2018-04-27 | $0.01627 | $0.01815 | $0.01575 | $0.01575 | $53.11 | $216,386 |
| 2018-04-28 | $0.01569 | $0.01579 | $0.01172 | $0.01215 | $418.15 | $167,026 |
| 2018-04-29 | $0.01215 | $0.01506 | $0.01215 | $0.01505 | $45.16 | $206,792 |
| 2018-04-30 | $0.01504 | $0.01510 | $0.01194 | $0.01200 | $121.34 | $164,949 |