CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2274 | $0.2362 | $0.2252 | $0.2361 | $2.53 | $18,711.83 |
| 2017-09-02 | $0.2363 | $0.2391 | $0.2157 | $0.2212 | $2.37 | $17,533.80 |
| 2017-09-03 | $0.2213 | $0.2269 | $0.2127 | $0.2216 | $2.38 | $17,569.23 |
| 2017-09-04 | $0.2217 | $0.2219 | $0.1993 | $0.2056 | $2.20 | $16,300.04 |
| 2017-09-05 | $0.2067 | $0.2159 | $0.1947 | $0.2119 | $2.27 | $16,798.88 |
| 2017-09-06 | $0.2122 | $0.2315 | $0.2121 | $0.2220 | $2.38 | $17,596.26 |
| 2017-09-07 | $0.2216 | $0.2248 | $0.2160 | $0.2224 | $2.38 | $17,627.97 |
| 2017-09-08 | $0.2224 | $0.2255 | $0.1989 | $0.2074 | $2.22 | $16,439.15 |
| 2017-09-09 | $0.2078 | $0.2116 | $0.2018 | $0.2084 | $2.23 | $16,522.86 |
| 2017-09-10 | $0.2079 | $0.2079 | $0.1943 | $0.2044 | $2.19 | $16,199.36 |
| 2017-09-11 | $0.2040 | $0.2100 | $0.1985 | $0.2021 | $2.17 | $16,017.36 |
| 2017-09-12 | $0.2023 | $0.2101 | $0.1969 | $0.2001 | $0.4125 | $15,860.16 |
| 2017-09-13 | $0.1993 | $0.2000 | $0.1814 | $0.1861 | $0.3837 | $14,753.08 |
| 2017-09-14 | $0.1861 | $0.1886 | $0.1545 | $0.1545 | $0.3186 | $12,250.27 |
| 2017-09-15 | $0.1557 | $0.1836 | $0.1435 | $0.1785 | $0.3681 | $14,150.70 |
| 2017-09-16 | $0.1780 | $0.1863 | $0.1707 | $0.1784 | $0.3679 | $14,142.93 |
| 2017-09-17 | $0.1783 | $0.1824 | $0.1675 | $0.1777 | $0.3664 | $14,087.92 |
| 2017-09-18 | $0.1774 | $0.1982 | $0.1774 | $0.1965 | $0.4051 | $15,574.40 |
| 2017-09-19 | $0.1969 | $0.1980 | $0.1855 | $0.1881 | $0.3878 | $14,910.98 |
| 2017-09-20 | $0.1879 | $0.1943 | $0.1846 | $0.1871 | $0.3858 | $14,833.93 |
| 2017-09-21 | $0.1862 | $0.1875 | $0.1722 | $0.1740 | $0.3588 | $13,793.11 |
| 2017-09-22 | $0.1738 | $0.1805 | $0.1697 | $0.1736 | $0.3580 | $13,764.42 |
| 2017-09-23 | $0.1731 | $0.1831 | $0.1715 | $0.1819 | $0.3750 | $14,416.41 |
| 2017-09-24 | $0.1818 | $0.1818 | $0.1747 | $0.1765 | $0.3638 | $13,987.48 |
| 2017-09-25 | $0.1763 | $0.1906 | $0.1762 | $0.1888 | $0.3893 | $14,967.74 |
| 2017-09-26 | $0.1888 | $0.1911 | $0.1855 | $0.1872 | $0.3859 | $14,837.42 |
| 2017-09-27 | $0.1867 | $0.2028 | $0.1867 | $0.2020 | $0.4164 | $16,008.80 |
| 2017-09-28 | $0.2020 | $0.2052 | $0.1987 | $0.2014 | $0.4154 | $15,968.92 |
| 2017-09-29 | $0.2013 | $0.2034 | $0.1943 | $0.2002 | $0.4128 | $15,872.37 |
| 2017-09-30 | $0.2003 | $0.2092 | $0.2001 | $0.2084 | $0.4298 | $16,523.02 |