Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01142 | $0.01289 | $0.004817 | $0.005063 | $1,508.63 | $325,444 |
| 2019-03-02 | $0.005055 | $0.005087 | $0.003706 | $0.003762 | $1,210.67 | $241,793 |
| 2019-03-03 | $0.003775 | $0.006490 | $0.002485 | $0.002485 | $30.23 | $159,764 |
| 2019-03-04 | $0.002484 | $0.006866 | $0.001408 | $0.005111 | $862.45 | $328,530 |
| 2019-03-05 | $0.005124 | $0.006001 | $0.001728 | $0.004818 | $167.97 | $309,720 |
| 2019-03-06 | $0.004817 | $0.005336 | $0.003424 | $0.004564 | $0 | $293,394 |
| 2019-03-07 | $0.004565 | $0.004574 | $0.001527 | $0.004219 | $3.07 | $271,171 |
| 2019-03-08 | $0.004223 | $0.004618 | $0.002671 | $0.002701 | $0.7583 | $173,598 |
| 2019-03-09 | $0.002696 | $0.004436 | $0.002694 | $0.004359 | $11.94 | $280,217 |
| 2019-03-10 | $0.004367 | $0.004673 | $0.004194 | $0.004653 | $0.3091 | $299,079 |
| 2019-03-11 | $0.004655 | $0.004672 | $0.002408 | $0.003674 | $2.63 | $236,182 |
| 2019-03-12 | $0.003679 | $0.004466 | $0.001330 | $0.002142 | $109.83 | $137,658 |
| 2019-03-13 | $0.002143 | $0.004411 | $0.002058 | $0.002060 | $0.5867 | $132,436 |
| 2019-03-14 | $0.002059 | $0.003459 | $0.0009824 | $0.003454 | $606.82 | $221,996 |
| 2019-03-15 | $0.003451 | $0.003467 | $0.003122 | $0.003133 | $151.86 | $201,395 |
| 2019-03-16 | $0.003136 | $0.005098 | $0.002094 | $0.005097 | $91.60 | $327,605 |
| 2019-03-17 | $0.005094 | $0.005100 | $0.003266 | $0.003313 | $68.02 | $212,942 |
| 2019-03-18 | $0.003316 | $0.003556 | $0.001501 | $0.002091 | $1,006.48 | $134,394 |
| 2019-03-19 | $0.002090 | $0.005377 | $0.002088 | $0.004032 | $10.51 | $259,201 |
| 2019-03-20 | $0.004028 | $0.004044 | $0.001976 | $0.002105 | $24.13 | $135,318 |
| 2019-03-21 | $0.002105 | $0.002747 | $0.001800 | $0.002733 | $25.51 | $175,702 |
| 2019-03-22 | $0.002731 | $0.004000 | $0.001047 | $0.003939 | $11.71 | $253,185 |
| 2019-03-23 | $0.003936 | $0.003943 | $0.001042 | $0.001048 | $0.01048 | $67,378.53 |
| 2019-03-24 | $0.001047 | $0.004756 | $0.001045 | $0.004737 | $0 | $304,487 |
| 2019-03-25 | $0.004745 | $0.004757 | $0.004632 | $0.004679 | $0 | $300,789 |
| 2019-03-26 | $0.004662 | $0.004686 | $0.001219 | $0.001233 | $1.26 | $79,268.95 |
| 2019-03-27 | $0.001234 | $0.004815 | $0.001231 | $0.002820 | $5.21 | $181,283 |
| 2019-03-28 | $0.002819 | $0.002820 | $0.0008305 | $0.0008364 | $1.66 | $53,762.82 |
| 2019-03-29 | $0.0008364 | $0.001439 | $0.0003625 | $0.001431 | $7.99 | $91,975.08 |
| 2019-03-30 | $0.001428 | $0.004751 | $0.0004484 | $0.0004511 | $0 | $28,998.17 |
| 2019-03-31 | $0.0004511 | $0.0008115 | $0.0004495 | $0.0008085 | $0.04341 | $51,966.88 |