CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1374 | $0.1396 | $0.1276 | $0.1310 | $1.40 | $10,387.03 |
| 2017-08-02 | $0.1310 | $0.1322 | $0.1276 | $0.1296 | $1.39 | $10,270.26 |
| 2017-08-03 | $0.1298 | $0.1345 | $0.1297 | $0.1338 | $1.43 | $10,607.08 |
| 2017-08-04 | $0.1338 | $0.1379 | $0.1329 | $0.1371 | $1.47 | $10,866.45 |
| 2017-08-05 | $0.1370 | $0.1595 | $0.1369 | $0.1562 | $1.67 | $12,382.58 |
| 2017-08-06 | $0.1562 | $0.1581 | $0.1516 | $0.1549 | $1.66 | $12,280.00 |
| 2017-08-07 | $0.1546 | $0.1634 | $0.1532 | $0.1626 | $1.74 | $12,892.36 |
| 2017-08-08 | $0.1628 | $0.1671 | $0.1608 | $0.1642 | $1.76 | $13,017.06 |
| 2017-08-09 | $0.1641 | $0.1645 | $0.1559 | $0.1604 | $1.72 | $12,718.76 |
| 2017-08-10 | $0.1605 | $0.1653 | $0.1593 | $0.1640 | $1.76 | $12,998.98 |
| 2017-08-11 | $0.1640 | $0.1777 | $0.1632 | $0.1754 | $1.88 | $13,900.29 |
| 2017-08-12 | $0.1752 | $0.1900 | $0.1734 | $0.1858 | $1.99 | $14,730.32 |
| 2017-08-13 | $0.1857 | $0.2011 | $0.1852 | $0.1949 | $2.09 | $15,445.90 |
| 2017-08-14 | $0.1950 | $0.2073 | $0.1911 | $0.2071 | $2.22 | $16,420.13 |
| 2017-08-15 | $0.2077 | $0.2125 | $0.1854 | $0.1992 | $2.14 | $15,787.47 |
| 2017-08-16 | $0.1994 | $0.2109 | $0.1896 | $0.2109 | $2.26 | $16,714.86 |
| 2017-08-17 | $0.2107 | $0.2152 | $0.2013 | $0.2061 | $2.21 | $16,334.52 |
| 2017-08-18 | $0.2054 | $0.2090 | $0.1908 | $0.1974 | $2.12 | $15,646.21 |
| 2017-08-19 | $0.1972 | $0.2008 | $0.1904 | $0.1999 | $2.14 | $15,846.77 |
| 2017-08-20 | $0.1990 | $0.1993 | $0.1944 | $0.1955 | $2.10 | $15,495.12 |
| 2017-08-21 | $0.1947 | $0.1962 | $0.1905 | $0.1916 | $2.05 | $15,188.27 |
| 2017-08-22 | $0.1920 | $0.1989 | $0.1739 | $0.1965 | $2.11 | $15,579.15 |
| 2017-08-23 | $0.1961 | $0.2042 | $0.1955 | $0.1988 | $2.13 | $15,757.03 |
| 2017-08-24 | $0.1989 | $0.2096 | $0.1973 | $0.2081 | $2.23 | $16,496.78 |
| 2017-08-25 | $0.2078 | $0.2142 | $0.2064 | $0.2096 | $2.25 | $16,613.55 |
| 2017-08-26 | $0.2096 | $0.2101 | $0.2049 | $0.2086 | $2.24 | $16,532.93 |
| 2017-08-27 | $0.2085 | $0.2113 | $0.2074 | $0.2087 | $2.24 | $16,543.32 |
| 2017-08-28 | $0.2085 | $0.2110 | $0.2015 | $0.2103 | $2.25 | $16,671.10 |
| 2017-08-29 | $0.2107 | $0.2229 | $0.2088 | $0.2208 | $2.37 | $17,503.60 |
| 2017-08-30 | $0.2205 | $0.2232 | $0.2156 | $0.2202 | $2.36 | $17,455.24 |
| 2017-08-31 | $0.2198 | $0.2286 | $0.2198 | $0.2274 | $2.44 | $18,025.35 |