ContinuumCoin CTM
Xếp hạng #?
00:14:07 17/05/2016
ContinuumCoin (CTM)
Không hoạt động
Lịch sử giá ContinuumCoin (CTM) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0000001298 | $0.0000001304 | $0.0000001266 | $0.0000001265 | $0.05593 | $11,200.10 |
| 2015-05-02 | $0.0000001266 | $0.0000001283 | $0.0000001262 | $0.0000001279 | $0.08743 | $11,324.05 |
| 2015-05-03 | $0.0000001277 | $0.0000001307 | $0.0000001273 | $0.0000001289 | $0.001565 | $11,412.59 |
| 2015-05-04 | $0.0000001291 | $0.0000001437 | $0.0000001265 | $0.0000001266 | $0.04451 | $11,208.96 |
| 2015-05-05 | $0.0000001273 | $0.0000001401 | $0.0000001251 | $0.0000001265 | $0.4531 | $11,200.10 |
| 2015-05-06 | $0.0000001265 | $0.0000001411 | $0.0000001259 | $0.0000001388 | $0.01130 | $12,289.12 |
| 2015-05-07 | $0.0000001389 | $0.0000001487 | $0.0000001245 | $0.0000001455 | $1.59 | $12,882.33 |
| 2015-05-08 | $0.0000001454 | $0.0000001489 | $0.0000001298 | $0.0000001481 | $0.7286 | $13,112.53 |
| 2015-05-09 | $0.0000001480 | $0.0000001488 | $0.0000001297 | $0.0000001448 | $1.39 | $12,820.35 |
| 2015-05-10 | $0.0000001448 | $0.0000001598 | $0.0000001280 | $0.0000001438 | $14.48 | $12,731.81 |
| 2015-05-11 | $0.0000001438 | $0.0000001442 | $0.0000001289 | $0.0000001293 | $0.005200 | $11,448.01 |
| 2015-05-12 | $0.0000001294 | $0.0000001432 | $0.0000001285 | $0.0000001301 | $0.1941 | $11,518.84 |
| 2015-05-13 | $0.0000001299 | $0.0000001335 | $0.0000001299 | $0.0000001306 | $1.25 | $11,563.11 |
| 2015-05-14 | $0.0000001305 | $0.0000001449 | $0.0000001299 | $0.0000001447 | $3.02 | $12,811.50 |
| 2015-05-15 | $0.0000001447 | $0.0000001456 | $0.0000001447 | $0.0000001454 | $0.0006530 | $12,873.48 |
| 2015-05-16 | $0.0000001454 | $0.0000001741 | $0.0000001400 | $0.0000001735 | $8.17 | $15,361.40 |
| 2015-05-17 | $0.0000001735 | $0.0000001745 | $0.0000001598 | $0.0000001599 | $0.006789 | $14,157.28 |
| 2015-05-18 | $0.0000001599 | $0.0000001757 | $0.0000001598 | $0.0000001735 | $1.82 | $15,361.40 |
| 2015-05-19 | $0.0000001736 | $0.0000001746 | $0.0000001592 | $0.0000001598 | $0.2749 | $14,148.43 |
| 2015-05-20 | $0.0000001598 | $0.0000001751 | $0.0000001594 | $0.0000001605 | $0.2439 | $14,210.41 |
| 2015-05-21 | $0.0000001606 | $0.0000002225 | $0.0000001602 | $0.0000001773 | $127.74 | $15,697.85 |
| 2015-05-22 | $0.0000001775 | $0.0000002250 | $0.0000001775 | $0.0000002198 | $1.56 | $19,460.73 |
| 2015-05-23 | $0.0000002197 | $0.0000002475 | $0.0000001956 | $0.0000001965 | $38.92 | $17,397.79 |
| 2015-05-24 | $0.0000001966 | $0.0000003491 | $0.0000001966 | $0.0000003296 | $594.01 | $29,182.24 |
| 2015-05-25 | $0.0000003300 | $0.0000003317 | $0.0000002891 | $0.0000003245 | $55.76 | $28,730.69 |
| 2015-05-26 | $0.0000003244 | $0.0000003263 | $0.0000002711 | $0.0000003089 | $20.94 | $27,349.50 |
| 2015-05-27 | $0.0000003087 | $0.0000003087 | $0.0000002716 | $0.0000002767 | $46.44 | $24,498.56 |
| 2015-05-28 | $0.0000002770 | $0.0000003148 | $0.0000002748 | $0.0000002761 | $51.12 | $24,445.44 |
| 2015-05-29 | $0.0000002760 | $0.0000003134 | $0.0000002721 | $0.0000003113 | $1.13 | $27,561.99 |
| 2015-05-30 | $0.0000003111 | $0.0000003125 | $0.0000001628 | $0.0000001631 | $265.46 | $14,440.60 |
| 2015-05-31 | $0.0000001630 | $0.0000002322 | $0.0000001499 | $0.0000001637 | $115.08 | $14,493.73 |