CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3093 | $0.3232 | $0.3055 | $0.3226 | $255.18 | $25,573.71 |
| 2017-11-02 | $0.3230 | $0.3510 | $0.3230 | $0.3376 | $267.00 | $26,758.40 |
| 2017-11-03 | $0.3371 | $0.3584 | $0.3334 | $0.3449 | $272.81 | $27,341.04 |
| 2017-11-04 | $0.3440 | $0.3624 | $0.3361 | $0.3548 | $280.60 | $28,121.77 |
| 2017-11-05 | $0.3541 | $0.3654 | $0.3502 | $0.3541 | $280.08 | $28,069.22 |
| 2017-11-06 | $0.3549 | $0.3564 | $0.3334 | $0.3346 | $264.63 | $26,521.23 |
| 2017-11-07 | $0.3340 | $0.3463 | $0.3340 | $0.3426 | $271.03 | $27,161.97 |
| 2017-11-08 | $0.3416 | $0.3765 | $0.3395 | $0.3588 | $283.80 | $28,442.58 |
| 2017-11-09 | $0.3584 | $0.3584 | $0.3384 | $0.3412 | $269.86 | $27,044.81 |
| 2017-11-10 | $0.3422 | $0.3521 | $0.3097 | $0.3167 | $250.52 | $25,106.49 |
| 2017-11-11 | $0.3156 | $0.3269 | $0.2991 | $0.3056 | $241.69 | $24,221.99 |
| 2017-11-12 | $0.3053 | $0.3089 | $0.2658 | $0.2814 | $222.57 | $22,305.79 |
| 2017-11-13 | $0.2818 | $0.3228 | $0.2796 | $0.3128 | $247.43 | $24,797.26 |
| 2017-11-14 | $0.3135 | $0.3226 | $0.3085 | $0.3171 | $250.85 | $25,139.78 |
| 2017-11-15 | $0.3174 | $0.3515 | $0.3174 | $0.3487 | $275.83 | $27,643.06 |
| 2017-11-16 | $0.3505 | $0.3841 | $0.3427 | $0.3772 | $298.33 | $29,897.75 |
| 2017-11-17 | $0.3765 | $0.3854 | $0.3632 | $0.3704 | $292.96 | $29,360.37 |
| 2017-11-18 | $0.3690 | $0.3773 | $0.3577 | $0.3745 | $296.19 | $29,684.03 |
| 2017-11-19 | $0.3738 | $0.3894 | $0.3694 | $0.3863 | $305.52 | $30,619.19 |
| 2017-11-20 | $0.3861 | $0.3977 | $0.3815 | $0.3955 | $312.84 | $31,352.67 |
| 2017-11-21 | $0.3956 | $0.4018 | $0.3742 | $0.3885 | $307.32 | $30,799.05 |
| 2017-11-22 | $0.3895 | $0.3984 | $0.3878 | $0.3949 | $312.38 | $31,306.62 |
| 2017-11-23 | $0.3948 | $0.3967 | $0.3863 | $0.3863 | $305.56 | $30,622.59 |
| 2017-11-24 | $0.3858 | $0.4003 | $0.3784 | $0.3949 | $312.34 | $31,301.94 |
| 2017-11-25 | $0.3941 | $0.4200 | $0.3919 | $0.4200 | $332.18 | $33,290.52 |
| 2017-11-26 | $0.4198 | $0.4567 | $0.4194 | $0.4472 | $353.70 | $35,446.83 |
| 2017-11-27 | $0.4472 | $0.4678 | $0.4472 | $0.4670 | $369.42 | $37,023.04 |
| 2017-11-28 | $0.4683 | $0.4790 | $0.4637 | $0.4770 | $377.31 | $37,813.20 |
| 2017-11-29 | $0.4765 | $0.5491 | $0.4365 | $0.4646 | $367.52 | $36,832.15 |
| 2017-11-30 | $0.4718 | $0.5132 | $0.4319 | $0.4821 | $381.29 | $38,212.80 |