CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4956 | $0.5310 | $0.4917 | $0.5247 | $21.88 | $41,594.95 |
| 2018-03-02 | $0.5234 | $0.5352 | $0.5186 | $0.5296 | $22.08 | $41,979.81 |
| 2018-03-03 | $0.5289 | $0.5516 | $0.5289 | $0.5501 | $22.93 | $43,603.42 |
| 2018-03-04 | $0.5491 | $0.5523 | $0.5327 | $0.5523 | $23.03 | $43,780.12 |
| 2018-03-05 | $0.5519 | $0.5603 | $0.5481 | $0.5538 | $23.09 | $43,898.63 |
| 2018-03-06 | $0.5523 | $0.5523 | $0.5091 | $0.5152 | $21.48 | $40,838.24 |
| 2018-03-07 | $0.5145 | $0.5222 | $0.4534 | $0.4754 | $19.82 | $37,686.85 |
| 2018-03-08 | $0.4747 | $0.4844 | $0.4350 | $0.4489 | $18.72 | $35,586.50 |
| 2018-03-09 | $0.4461 | $0.4513 | $0.4026 | $0.4443 | $18.52 | $35,217.66 |
| 2018-03-10 | $0.4445 | $0.4553 | $0.4188 | $0.4227 | $17.62 | $33,505.26 |
| 2018-03-11 | $0.4212 | $0.4669 | $0.4068 | $0.4596 | $19.16 | $36,430.73 |
| 2018-03-12 | $0.4581 | $0.4748 | $0.4230 | $0.4388 | $18.29 | $34,782.14 |
| 2018-03-13 | $0.4363 | $0.4552 | $0.4260 | $0.4391 | $18.31 | $34,808.15 |
| 2018-03-14 | $0.4392 | $0.4492 | $0.3838 | $0.3941 | $16.43 | $31,241.77 |
| 2018-03-15 | $0.3939 | $0.4035 | $0.3695 | $0.3967 | $16.54 | $31,449.07 |
| 2018-03-16 | $0.3965 | $0.4118 | $0.3817 | $0.3978 | $16.59 | $31,534.68 |
| 2018-03-17 | $0.3985 | $0.3993 | $0.3719 | $0.3795 | $15.82 | $30,081.34 |
| 2018-03-18 | $0.3786 | $0.3989 | $0.3510 | $0.3948 | $16.46 | $31,295.68 |
| 2018-03-19 | $0.3931 | $0.4166 | $0.3907 | $0.4093 | $17.07 | $32,449.22 |
| 2018-03-20 | $0.4139 | $0.4325 | $0.4006 | $0.4266 | $17.79 | $33,819.49 |
| 2018-03-21 | $0.4274 | $0.4396 | $0.4217 | $0.4278 | $17.83 | $33,909.06 |
| 2018-03-22 | $0.4270 | $0.4355 | $0.4091 | $0.4177 | $17.41 | $33,109.14 |
| 2018-03-23 | $0.4177 | $0.4216 | $0.3991 | $0.4216 | $17.58 | $33,422.74 |
| 2018-03-24 | $0.4278 | $0.4317 | $0.4129 | $0.4138 | $17.25 | $32,805.46 |
| 2018-03-25 | $0.4081 | $0.4165 | $0.4021 | $0.4054 | $16.90 | $32,138.16 |
| 2018-03-26 | $0.4051 | $0.4073 | $0.3769 | $0.3927 | $16.37 | $31,130.16 |
| 2018-03-27 | $0.3921 | $0.3934 | $0.3724 | $0.3739 | $15.59 | $29,635.36 |
| 2018-03-28 | $0.3738 | $0.3887 | $0.3717 | $0.3807 | $15.87 | $30,180.90 |
| 2018-03-29 | $0.3812 | $0.3818 | $0.3310 | $0.3409 | $14.21 | $27,020.79 |
| 2018-03-30 | $0.3400 | $0.3456 | $0.3170 | $0.3281 | $13.68 | $26,011.28 |
| 2018-03-31 | $0.3282 | $0.3455 | $0.3272 | $0.3326 | $13.87 | $26,368.47 |