ContinuumCoin CTM
Xếp hạng #?
00:14:07 17/05/2016
ContinuumCoin (CTM)
Không hoạt động
Lịch sử giá ContinuumCoin (CTM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0000002277 | $0.0000002300 | $0.0000002245 | $0.0000002256 | $0.001043 | $19,974.25 |
| 2015-09-02 | $0.0000002255 | $0.0000002262 | $0.0000002206 | $0.0000002236 | $0.002933 | $19,797.17 |
| 2015-09-03 | $0.0000002237 | $0.0000002411 | $0.0000002092 | $0.0000002106 | $37.60 | $18,646.18 |
| 2015-09-04 | $0.0000002110 | $0.0000002180 | $0.0000002107 | $0.0000002160 | $0.0002074 | $19,124.28 |
| 2015-09-05 | $0.0000002161 | $0.0000002649 | $0.0000002129 | $0.0000002627 | $0.002417 | $23,259.02 |
| 2015-09-06 | $0.0000002626 | $0.0000002804 | $0.0000002434 | $0.0000002438 | $0.0001315 | $21,585.65 |
| 2015-09-07 | $0.0000002431 | $0.0000002483 | $0.0000002389 | $0.0000002436 | $0.002742 | $21,567.94 |
| 2015-09-08 | $0.0000002437 | $0.0000003664 | $0.0000002429 | $0.0000002437 | $134.31 | $21,576.80 |
| 2015-09-09 | $0.0000002438 | $0.0000002953 | $0.0000002380 | $0.0000002631 | $49.72 | $23,294.44 |
| 2015-09-10 | $0.0000002632 | $0.0000002953 | $0.0000002349 | $0.0000002949 | $15.25 | $26,109.96 |
| 2015-09-11 | $0.0000002949 | $0.0000003250 | $0.0000002648 | $0.0000002661 | $289.06 | $23,560.05 |
| 2015-09-12 | $0.0000002666 | $0.0000002674 | $0.0000002363 | $0.0000002542 | $55.37 | $22,506.45 |
| 2015-09-13 | $0.0000002542 | $0.0000002844 | $0.0000002499 | $0.0000002534 | $8.52 | $22,435.62 |
| 2015-09-14 | $0.0000002533 | $0.0000002856 | $0.0000002500 | $0.0000002844 | $28.77 | $25,180.31 |
| 2015-09-15 | $0.0000002844 | $0.0000002934 | $0.0000002535 | $0.0000002540 | $3.19 | $22,488.74 |
| 2015-09-16 | $0.0000002546 | $0.0000002806 | $0.0000002500 | $0.0000002802 | $0.01019 | $24,808.45 |
| 2015-09-17 | $0.0000002806 | $0.0000002930 | $0.0000002609 | $0.0000002906 | $0.3026 | $25,729.24 |
| 2015-09-18 | $0.0000002910 | $0.0000003277 | $0.0000002364 | $0.0000002956 | $135.26 | $26,171.94 |
| 2015-09-19 | $0.0000002954 | $0.0000002961 | $0.0000002574 | $0.0000002586 | $0.0003305 | $22,896.02 |
| 2015-09-20 | $0.0000002587 | $0.0000002863 | $0.0000002547 | $0.0000002561 | $0.0008052 | $22,674.67 |
| 2015-09-21 | $0.0000002568 | $0.0000002569 | $0.0000002516 | $0.0000002519 | $0.002814 | $22,302.81 |
| 2015-09-22 | $0.0000002518 | $0.0000003138 | $0.0000002516 | $0.0000003129 | $26.93 | $27,703.65 |
| 2015-09-23 | $0.0000003140 | $0.0000003187 | $0.0000003137 | $0.0000003152 | $0.000003152 | $27,907.29 |
| 2015-09-24 | $0.0000003158 | $0.0000004128 | $0.0000002885 | $0.0000004101 | $86.56 | $36,309.58 |
| 2015-09-25 | $0.0000004106 | $0.0000004718 | $0.0000003176 | $0.0000003182 | $123.62 | $28,172.90 |
| 2015-09-26 | $0.0000003184 | $0.0000003454 | $0.0000002868 | $0.0000003175 | $85.08 | $28,110.93 |
| 2015-09-27 | $0.0000003177 | $0.0000003461 | $0.0000002865 | $0.0000002871 | $6.83 | $25,419.36 |
| 2015-09-28 | $0.0000002881 | $0.0000003959 | $0.0000002878 | $0.0000003687 | $38.69 | $32,644.09 |
| 2015-09-29 | $0.0000003723 | $0.0000003806 | $0.0000003564 | $0.0000003563 | $1.39 | $31,546.21 |
| 2015-09-30 | $0.0000003559 | $0.0000003659 | $0.0000003559 | $0.0000003611 | $0.001806 | $31,971.20 |