CRTCoin CRT
Xếp hạng #?
09:58:36 03/02/2021
CRTCoin (CRT)
Không hoạt động
Lịch sử giá CRTCoin (CRT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3326 | $0.3374 | $0.3095 | $0.3260 | $13.59 | $25,842.44 |
| 2018-04-02 | $0.3276 | $0.3407 | $0.3255 | $0.3381 | $14.10 | $26,802.87 |
| 2018-04-03 | $0.3384 | $0.3596 | $0.3373 | $0.3562 | $14.85 | $28,238.62 |
| 2018-04-04 | $0.3560 | $0.3560 | $0.3229 | $0.3259 | $13.59 | $25,831.73 |
| 2018-04-05 | $0.3260 | $0.3307 | $0.3156 | $0.3269 | $13.63 | $25,916.00 |
| 2018-04-06 | $0.3253 | $0.3287 | $0.3132 | $0.3174 | $13.23 | $25,163.96 |
| 2018-04-07 | $0.3178 | $0.3379 | $0.3174 | $0.3311 | $13.80 | $26,246.87 |
| 2018-04-08 | $0.3314 | $0.3406 | $0.3314 | $0.3367 | $14.04 | $26,687.46 |
| 2018-04-09 | $0.3372 | $0.3442 | $0.3177 | $0.3242 | $13.52 | $25,702.21 |
| 2018-04-10 | $0.3245 | $0.3296 | $0.3194 | $0.3276 | $13.66 | $25,966.65 |
| 2018-04-11 | $0.3279 | $0.3342 | $0.3269 | $0.3342 | $13.93 | $26,494.75 |
| 2018-04-12 | $0.3334 | $0.3816 | $0.3246 | $0.3796 | $15.83 | $30,091.01 |
| 2018-04-13 | $0.3801 | $0.3945 | $0.3731 | $0.3776 | $15.74 | $29,933.58 |
| 2018-04-14 | $0.3776 | $0.3923 | $0.3763 | $0.3836 | $15.99 | $30,411.89 |
| 2018-04-15 | $0.3841 | $0.4018 | $0.3841 | $0.4007 | $16.71 | $31,766.94 |
| 2018-04-16 | $0.4006 | $0.4028 | $0.3801 | $0.3862 | $16.10 | $30,612.68 |
| 2018-04-17 | $0.3864 | $0.3909 | $0.3774 | $0.3787 | $15.79 | $30,016.65 |
| 2018-04-18 | $0.3790 | $0.3941 | $0.3783 | $0.3916 | $16.33 | $31,042.01 |