CryptoForecast CFT
Xếp hạng #?
23:24:12 05/04/2018
CryptoForecast (CFT)
Không hoạt động
Lịch sử giá CryptoForecast (CFT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1656 | $0.1885 | $0.1154 | $0.1190 | $77,684.90 | $5,473,816 |
| 2018-01-02 | $0.1190 | $0.1800 | $0.1131 | $0.1762 | $85,606.70 | $8,105,200 |
| 2018-01-03 | $0.1756 | $0.2056 | $0.1651 | $0.1694 | $65,903.80 | $7,792,262 |
| 2018-01-04 | $0.1703 | $0.1741 | $0.1185 | $0.1362 | $86,335.70 | $6,264,970 |
| 2018-01-05 | $0.1357 | $0.1797 | $0.1175 | $0.1582 | $87,048.30 | $7,277,936 |
| 2018-01-06 | $0.1595 | $0.1884 | $0.1500 | $0.1681 | $51,674.70 | $7,734,348 |
| 2018-01-07 | $0.1677 | $0.2364 | $0.1157 | $0.1594 | $77,417.80 | $7,332,768 |
| 2018-01-08 | $0.1592 | $0.2182 | $0.1375 | $0.1393 | $77,240.40 | $6,406,650 |
| 2018-01-09 | $0.1388 | $0.1582 | $0.1053 | $0.1098 | $36,253.80 | $5,051,904 |
| 2018-01-10 | $0.1102 | $0.1158 | $0.09411 | $0.1128 | $52,156.10 | $5,187,328 |
| 2018-01-11 | $0.1125 | $0.1537 | $0.09592 | $0.1284 | $30,825.90 | $5,908,148 |
| 2018-01-12 | $0.1293 | $0.1331 | $0.1050 | $0.1096 | $13,394.50 | $5,041,462 |
| 2018-01-13 | $0.1095 | $0.1249 | $0.1057 | $0.1115 | $10,058.40 | $5,128,724 |
| 2018-01-14 | $0.1118 | $0.1186 | $0.09580 | $0.1114 | $12,397.00 | $5,126,424 |
| 2018-01-15 | $0.1105 | $0.1178 | $0.07396 | $0.07644 | $24,088.10 | $3,516,015 |
| 2018-01-16 | $0.07653 | $0.08061 | $0.05051 | $0.07128 | $9,019.13 | $3,278,770 |
| 2018-01-17 | $0.07092 | $0.07333 | $0.04947 | $0.06713 | $7,256.39 | $3,087,925 |
| 2018-01-18 | $0.06739 | $0.08630 | $0.06197 | $0.06847 | $5,113.58 | $3,149,638 |
| 2018-01-19 | $0.06775 | $0.07063 | $0.05192 | $0.05691 | $4,677.74 | $2,617,915 |
| 2018-01-20 | $0.05753 | $0.08450 | $0.05753 | $0.08149 | $10,942.50 | $3,748,724 |
| 2018-01-21 | $0.08150 | $0.08150 | $0.05144 | $0.05574 | $4,377.94 | $2,564,164 |
| 2018-01-22 | $0.06185 | $0.09671 | $0.06185 | $0.06495 | $6,142.87 | $2,987,718 |
| 2018-01-23 | $0.06475 | $0.06475 | $0.04388 | $0.05330 | $4,012.12 | $2,451,933 |
| 2018-01-24 | $0.05327 | $0.07153 | $0.05155 | $0.05309 | $2,235.54 | $2,442,062 |
| 2018-01-25 | $0.05396 | $0.06047 | $0.05074 | $0.05665 | $3,862.40 | $2,606,098 |
| 2018-01-26 | $0.05650 | $0.06912 | $0.05448 | $0.06429 | $3,192.55 | $2,957,487 |
| 2018-01-27 | $0.06401 | $0.06657 | $0.05989 | $0.06568 | $2,920.09 | $3,021,335 |
| 2018-01-28 | $0.06633 | $0.06645 | $0.03754 | $0.03936 | $2,521.00 | $1,810,611 |
| 2018-01-29 | $0.03932 | $0.04209 | $0.02460 | $0.03538 | $13,129.50 | $1,627,457 |
| 2018-01-30 | $0.03539 | $0.05755 | $0.03313 | $0.04542 | $3,587.79 | $2,089,545 |
| 2018-01-31 | $0.04550 | $0.08040 | $0.02902 | $0.03267 | $25,354.80 | $1,502,981 |