Corethum CRTM
Xếp hạng #?
11:04:17 21/02/2018
Corethum (CRTM)
Không hoạt động
Lịch sử giá Corethum (CRTM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007416 | $0.007416 | $0.003562 | $0.004157 | $15.24 | $10,391.73 |
| 2017-12-02 | $0.004157 | $0.006554 | $0.004157 | $0.004347 | $91.52 | $10,867.95 |
| 2017-12-03 | $0.004349 | $0.007624 | $0.004325 | $0.004580 | $605.01 | $11,450.88 |
| 2017-12-04 | $0.004589 | $0.01861 | $0.004584 | $0.01445 | $2,616.02 | $36,114.75 |
| 2017-12-05 | $0.01445 | $0.02010 | $0.01438 | $0.01640 | $3,797.18 | $41,001.25 |
| 2017-12-06 | $0.01637 | $0.01637 | $0.01289 | $0.01317 | $404.96 | $32,931.75 |
| 2017-12-07 | $0.01313 | $0.01352 | $0.01231 | $0.01308 | $41.77 | $32,699.75 |
| 2017-12-08 | $0.01310 | $0.01387 | $0.005638 | $0.006790 | $147.98 | $16,974.05 |
| 2017-12-09 | $0.006789 | $0.007642 | $0.006789 | $0.007124 | $284.47 | $17,809.05 |
| 2017-12-10 | $0.007146 | $0.02129 | $0.006495 | $0.01028 | $3,220.30 | $25,698.50 |
| 2017-12-11 | $0.01029 | $0.01504 | $0.01028 | $0.01439 | $1,493.16 | $35,970.25 |
| 2017-12-12 | $0.01430 | $0.01789 | $0.01066 | $0.01776 | $171.01 | $44,403.00 |
| 2017-12-13 | $0.01777 | $0.01817 | $0.008961 | $0.009119 | $159.94 | $22,798.50 |
| 2017-12-14 | $0.009115 | $0.009771 | $0.008583 | $0.009016 | $9.71 | $22,540.55 |
| 2017-12-15 | $0.009025 | $0.01559 | $0.005604 | $0.01558 | $207.05 | $38,946.00 |
| 2017-12-16 | $0.01602 | $0.02099 | $0.007478 | $0.007596 | $48.34 | $18,990.43 |
| 2017-12-17 | $0.007620 | $0.01196 | $0.007620 | $0.008019 | $227.98 | $20,047.23 |
| 2017-12-18 | $0.008008 | $0.02108 | $0.007632 | $0.02059 | $521.11 | $51,477.75 |
| 2017-12-19 | $0.02053 | $0.02173 | $0.005665 | $0.009001 | $234.15 | $22,503.20 |
| 2017-12-20 | $0.008992 | $0.009133 | $0.007966 | $0.008810 | $17.57 | $22,024.20 |
| 2017-12-21 | $0.008819 | $0.009278 | $0.005817 | $0.005993 | $14.98 | $14,983.38 |
| 2017-12-22 | $0.006016 | $0.006044 | $0.003735 | $0.004977 | $5.24 | $12,442.40 |
| 2017-12-23 | $0.005018 | $0.01269 | $0.005018 | $0.005556 | $394.89 | $13,891.15 |
| 2017-12-24 | $0.005622 | $0.01141 | $0.004970 | $0.01137 | $49.11 | $28,425.50 |
| 2017-12-25 | $0.01143 | $0.01157 | $0.005663 | $0.005831 | $38.48 | $14,576.93 |
| 2017-12-26 | $0.005833 | $0.006833 | $0.005830 | $0.006768 | $434.66 | $16,920.13 |
| 2017-12-27 | $0.006783 | $0.01002 | $0.005319 | $0.005577 | $634.84 | $13,942.85 |
| 2017-12-28 | $0.005568 | $0.01444 | $0.005093 | $0.01444 | $109.93 | $36,107.50 |
| 2017-12-29 | $0.01453 | $0.01526 | $0.01438 | $0.01482 | $112.80 | $37,050.00 |
| 2017-12-30 | $0.005447 | $0.01059 | $0.005106 | $0.005365 | $30.81 | $13,411.35 |
| 2017-12-31 | $0.005318 | $0.01025 | $0.005275 | $0.005937 | $5.94 | $14,842.83 |