CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.004904 | $0.1197 | $0.004853 | $0.1156 | $5.00 | $9,159.76 |
| 2017-07-02 | $0.1155 | $0.1204 | $0.1138 | $0.1199 | $5.19 | $9,507.44 |
| 2017-07-03 | $0.1195 | $0.1239 | $0.1186 | $0.1220 | $5.28 | $9,673.43 |
| 2017-07-04 | $0.1218 | $0.1259 | $0.1218 | $0.1244 | $5.39 | $9,860.59 |
| 2017-07-05 | $0.1243 | $0.1255 | $0.1212 | $0.1247 | $9.92 | $9,887.15 |
| 2017-07-06 | $0.1248 | $0.1250 | $0.1233 | $0.1246 | $9.91 | $9,880.01 |
| 2017-07-07 | $0.1247 | $0.1250 | $0.1188 | $0.1200 | $9.54 | $9,510.69 |
| 2017-07-08 | $0.1201 | $0.1224 | $0.1187 | $0.1223 | $9.72 | $9,691.59 |
| 2017-07-09 | $0.1224 | $0.1228 | $0.1200 | $0.1200 | $9.54 | $9,513.78 |
| 2017-07-10 | $0.1203 | $0.1209 | $0.1095 | $0.1126 | $8.95 | $8,923.93 |
| 2017-07-11 | $0.1123 | $0.1148 | $0.1082 | $0.1113 | $8.85 | $8,818.98 |
| 2017-07-12 | $0.1107 | $0.1154 | $0.1078 | $0.1145 | $9.10 | $9,072.96 |
| 2017-07-13 | $0.1145 | $0.1160 | $0.1114 | $0.1125 | $8.94 | $8,914.02 |
| 2017-07-14 | $0.1124 | $0.1129 | $0.1036 | $0.1067 | $8.48 | $8,456.24 |
| 2017-07-15 | $0.1065 | $0.1067 | $0.09550 | $0.09557 | $7.60 | $7,576.25 |
| 2017-07-16 | $0.09529 | $0.09846 | $0.08818 | $0.09240 | $7.35 | $7,324.79 |
| 2017-07-17 | $0.09230 | $0.1066 | $0.09230 | $0.1064 | $1.14 | $8,436.18 |
| 2017-07-18 | $0.1067 | $0.1143 | $0.1033 | $0.1104 | $1.18 | $8,747.80 |
| 2017-07-19 | $0.1105 | $0.1148 | $0.1070 | $0.1086 | $1.16 | $8,606.93 |
| 2017-07-20 | $0.1082 | $0.1392 | $0.1082 | $0.1349 | $1.45 | $10,696.10 |
| 2017-07-21 | $0.1359 | $0.1364 | $0.1257 | $0.1281 | $1.37 | $10,150.96 |
| 2017-07-22 | $0.1280 | $0.1384 | $0.1274 | $0.1359 | $1.46 | $10,769.82 |
| 2017-07-23 | $0.1359 | $0.1371 | $0.1276 | $0.1322 | $1.42 | $10,477.87 |
| 2017-07-24 | $0.1320 | $0.1343 | $0.1301 | $0.1324 | $1.42 | $10,495.71 |
| 2017-07-25 | $0.1324 | $0.1333 | $0.1176 | $0.1228 | $1.32 | $9,737.33 |
| 2017-07-26 | $0.1229 | $0.1251 | $0.1158 | $0.1208 | $1.30 | $9,579.66 |
| 2017-07-27 | $0.1212 | $0.1286 | $0.1207 | $0.1273 | $1.37 | $10,094.52 |
| 2017-07-28 | $0.1277 | $0.1353 | $0.1277 | $0.1340 | $1.44 | $10,623.33 |
| 2017-07-29 | $0.1335 | $0.1339 | $0.1281 | $0.1305 | $1.40 | $10,342.24 |
| 2017-07-30 | $0.1304 | $0.1318 | $0.1249 | $0.1314 | $1.41 | $10,417.15 |
| 2017-07-31 | $0.1315 | $0.1380 | $0.1297 | $0.1373 | $1.47 | $10,885.72 |