CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4882 | $0.4903 | $0.4148 | $0.4368 | $18.21 | $34,626.22 |
| 2018-02-02 | $0.4359 | $0.4369 | $0.3702 | $0.4240 | $17.68 | $33,607.68 |
| 2018-02-03 | $0.4254 | $0.4555 | $0.3937 | $0.4435 | $18.49 | $35,156.30 |
| 2018-02-04 | $0.4437 | $0.4503 | $0.3804 | $0.3981 | $16.60 | $31,554.73 |
| 2018-02-05 | $0.3942 | $0.4023 | $0.3199 | $0.3327 | $13.87 | $26,374.42 |
| 2018-02-06 | $0.3331 | $0.3794 | $0.2850 | $0.3737 | $15.58 | $29,626.09 |
| 2018-02-07 | $0.3700 | $0.4109 | $0.3464 | $0.3651 | $15.22 | $28,938.73 |
| 2018-02-08 | $0.3636 | $0.4128 | $0.3636 | $0.3950 | $16.47 | $31,313.75 |
| 2018-02-09 | $0.3962 | $0.4186 | $0.3732 | $0.4168 | $17.38 | $33,036.85 |
| 2018-02-10 | $0.4171 | $0.4345 | $0.3926 | $0.4107 | $17.12 | $32,559.33 |
| 2018-02-11 | $0.4104 | $0.4104 | $0.3772 | $0.3866 | $16.12 | $30,649.15 |
| 2018-02-12 | $0.3891 | $0.4312 | $0.3891 | $0.4263 | $17.77 | $33,793.41 |
| 2018-02-13 | $0.4271 | $0.4290 | $0.4028 | $0.4097 | $17.08 | $32,476.49 |
| 2018-02-14 | $0.4085 | $0.4557 | $0.4085 | $0.4546 | $18.95 | $36,032.47 |
| 2018-02-15 | $0.4548 | $0.4897 | $0.4496 | $0.4864 | $20.28 | $38,558.58 |
| 2018-02-16 | $0.4843 | $0.4931 | $0.4679 | $0.4894 | $20.40 | $38,794.89 |
| 2018-02-17 | $0.4893 | $0.5340 | $0.4830 | $0.5309 | $22.13 | $42,081.51 |
| 2018-02-18 | $0.5325 | $0.5416 | $0.4902 | $0.5009 | $20.88 | $39,707.37 |
| 2018-02-19 | $0.4986 | $0.5404 | $0.4971 | $0.5357 | $22.34 | $42,468.59 |
| 2018-02-20 | $0.5362 | $0.5642 | $0.5333 | $0.5391 | $22.47 | $42,731.69 |
| 2018-02-21 | $0.5384 | $0.5394 | $0.4932 | $0.5029 | $20.97 | $39,865.04 |
| 2018-02-22 | $0.5024 | $0.5236 | $0.4680 | $0.4730 | $19.72 | $37,494.54 |
| 2018-02-23 | $0.4726 | $0.4971 | $0.4609 | $0.4877 | $20.33 | $38,656.64 |
| 2018-02-24 | $0.4870 | $0.5039 | $0.4510 | $0.4661 | $19.43 | $36,949.08 |
| 2018-02-25 | $0.4654 | $0.4735 | $0.4473 | $0.4596 | $19.16 | $36,429.78 |
| 2018-02-26 | $0.4602 | $0.4999 | $0.4517 | $0.4935 | $20.58 | $39,122.51 |
| 2018-02-27 | $0.4950 | $0.5199 | $0.4882 | $0.5125 | $21.37 | $40,625.71 |
| 2018-02-28 | $0.5119 | $0.5296 | $0.4944 | $0.4949 | $20.63 | $39,228.49 |