CarterCoin CTC
Xếp hạng #?
04:24:32 15/11/2016
CarterCoin (CTC)
Không hoạt động
Lịch sử giá CarterCoin (CTC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.04777 | $0.05185 | $0.04777 | $0.05094 | $2,332.65 | $0 |
| 2016-09-02 | $0.05094 | $0.05123 | $0.05080 | $0.05122 | $1,378.70 | $0 |
| 2016-09-03 | $0.05122 | $0.05123 | $0.03502 | $0.03649 | $3.65 | $0 |
| 2016-09-04 | $0.03651 | $0.03654 | $0.03651 | $0.03654 | $3.65 | $0 |
| 2016-09-05 | $0.03700 | $0.05347 | $0.02664 | $0.05338 | $27.96 | $0 |
| 2016-09-06 | $0.05337 | $0.05395 | $0.05327 | $0.05372 | $3,122.20 | $0 |
| 2016-09-07 | $0.05373 | $0.05374 | $0.03060 | $0.05347 | $712.99 | $0 |
| 2016-09-08 | $0.05347 | $0.05347 | $0.04914 | $0.05011 | $4.13 | $0 |
| 2016-09-09 | $0.05011 | $0.05486 | $0.04916 | $0.05481 | $6.23 | $0 |
| 2016-09-10 | $0.05482 | $0.05484 | $0.05293 | $0.05425 | $488.08 | $0 |
| 2016-09-11 | $0.05424 | $0.05485 | $0.05224 | $0.05278 | $24.03 | $0 |
| 2016-09-12 | $0.05281 | $0.05286 | $0.05158 | $0.05231 | $1,326.40 | $0 |
| 2016-09-13 | $0.05231 | $0.05300 | $0.05223 | $0.05239 | $2,898.40 | $0 |
| 2016-09-14 | $0.05236 | $0.05298 | $0.02131 | $0.04214 | $157.43 | $0 |
| 2016-09-15 | $0.04213 | $0.04213 | $0.01892 | $0.02125 | $137.58 | $0 |
| 2016-09-16 | $0.02125 | $0.03588 | $0.02125 | $0.02246 | $114.29 | $0 |
| 2016-09-17 | $0.02247 | $0.03950 | $0.02126 | $0.02606 | $62.96 | $0 |
| 2016-09-18 | $0.02607 | $0.02611 | $0.02307 | $0.02440 | $9.15 | $0 |
| 2016-09-19 | $0.02439 | $0.03665 | $0.02253 | $0.03473 | $780.72 | $0 |
| 2016-09-20 | $0.03473 | $0.03595 | $0.03042 | $0.03042 | $6.08 | $0 |
| 2016-09-21 | $0.03018 | $0.03710 | $0.02930 | $0.03583 | $38.81 | $0 |
| 2016-09-22 | $0.03584 | $0.03591 | $0.02866 | $0.03101 | $1,932.54 | $0 |
| 2016-09-23 | $0.03100 | $0.03981 | $0.02800 | $0.03979 | $129.37 | $0 |
| 2016-09-24 | $0.03980 | $0.03989 | $0.03733 | $0.03736 | $2,857.83 | $0 |
| 2016-09-25 | $0.03737 | $0.03741 | $0.03718 | $0.03721 | $9.00 | $0 |
| 2016-09-27 | $0.04127 | $0.04249 | $0.02537 | $0.02546 | $431.15 | $0 |
| 2016-09-28 | $0.02546 | $0.04238 | $0.02177 | $0.02177 | $606.36 | $0 |
| 2016-09-29 | $0.02178 | $0.02422 | $0.01818 | $0.01878 | $88.61 | $0 |
| 2016-09-30 | $0.01878 | $0.02805 | $0.01873 | $0.02805 | $12.19 | $0 |