Credit Tag Chain CTC
Xếp hạng #?
18:18:03 18/01/2021
Credit Tag Chain (CTC)
Không theo dõi
Lịch sử giá Credit Tag Chain (CTC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.05799 | $0.05957 | $0.05777 | $0.05945 | $0 | $3,552,065 |
| 2020-11-02 | $0.05945 | $0.06049 | $0.05715 | $0.05747 | $0 | $3,433,677 |
| 2020-11-03 | $0.05747 | $0.05843 | $0.05570 | $0.05814 | $0 | $3,473,601 |
| 2020-11-04 | $0.05814 | $0.06115 | $0.05667 | $0.06032 | $0 | $3,603,907 |
| 2020-11-05 | $0.06032 | $0.06263 | $0.05959 | $0.06211 | $0 | $3,710,937 |
| 2020-11-06 | $0.06211 | $0.06843 | $0.06195 | $0.06817 | $0 | $4,072,951 |
| 2020-11-07 | $0.06821 | $0.06985 | $0.06427 | $0.06541 | $0 | $3,908,101 |
| 2020-11-08 | $0.06536 | $0.06867 | $0.06497 | $0.06805 | $0 | $4,065,554 |
| 2020-11-09 | $0.06803 | $0.06860 | $0.06527 | $0.06663 | $0 | $3,980,806 |
| 2020-11-10 | $0.06662 | $0.06806 | $0.06594 | $0.06746 | $0 | $4,030,298 |
| 2020-11-11 | $0.06745 | $0.07104 | $0.06743 | $0.06944 | $0 | $4,149,100 |
| 2020-11-12 | $0.06944 | $0.07015 | $0.06781 | $0.06915 | $0 | $4,131,507 |
| 2020-11-13 | $0.06915 | $0.07128 | $0.06859 | $0.07119 | $0 | $4,253,626 |
| 2020-11-14 | $0.07119 | $0.07127 | $0.06795 | $0.06902 | $0 | $4,123,688 |
| 2020-11-15 | $0.06902 | $0.06915 | $0.06604 | $0.06713 | $0 | $4,011,058 |
| 2020-11-16 | $0.06713 | $0.06957 | $0.06683 | $0.06899 | $0 | $4,121,706 |
| 2020-11-17 | $0.06966 | $0.07233 | $0.06912 | $0.07205 | $0 | $4,304,835 |
| 2020-11-18 | $0.07205 | $0.07380 | $0.06987 | $0.07192 | $0 | $4,296,700 |
| 2020-11-19 | $0.07192 | $0.07202 | $0.06986 | $0.07075 | $0 | $4,226,892 |
| 2020-11-20 | $0.07074 | $0.07704 | $0.07074 | $0.07647 | $0 | $4,568,550 |
| 2020-11-21 | $0.07646 | $0.08253 | $0.07564 | $0.08242 | $0 | $4,924,414 |
| 2020-11-22 | $0.08242 | $0.08691 | $0.07718 | $0.08372 | $0 | $5,001,796 |
| 2020-11-23 | $0.08371 | $0.09150 | $0.08269 | $0.09129 | $0 | $5,454,256 |
| 2020-11-24 | $0.09127 | $0.09318 | $0.08908 | $0.09057 | $0 | $5,411,449 |
| 2020-11-25 | $0.09058 | $0.09076 | $0.08395 | $0.08562 | $0 | $5,115,690 |
| 2020-11-26 | $0.08560 | $0.08635 | $0.07282 | $0.07774 | $0 | $4,645,015 |
| 2020-11-27 | $0.07780 | $0.07962 | $0.07459 | $0.07761 | $0 | $4,637,095 |
| 2020-11-28 | $0.07762 | $0.08221 | $0.07622 | $0.08075 | $0 | $4,824,479 |
| 2020-11-29 | $0.08073 | $0.08649 | $0.07980 | $0.08637 | $0 | $5,160,292 |
| 2020-11-30 | $0.08636 | $0.09229 | $0.08573 | $0.09221 | $0 | $5,509,111 |