Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01201 | $0.01201 | $0.01153 | $0.01183 | $14.78 | $162,523 |
| 2018-05-02 | $0.01181 | $0.01201 | $0.01124 | $0.01125 | $135.50 | $154,565 |
| 2018-05-03 | $0.01125 | $0.01186 | $0.01121 | $0.01180 | $51.50 | $162,155 |
| 2018-05-04 | $0.01179 | $0.01433 | $0.01157 | $0.01425 | $53.15 | $195,901 |
| 2018-05-05 | $0.01425 | $0.01433 | $0.01175 | $0.01188 | $204.86 | $163,328 |
| 2018-05-06 | $0.01189 | $0.01375 | $0.01121 | $0.01374 | $260.80 | $188,794 |
| 2018-05-07 | $0.01375 | $0.01375 | $0.009485 | $0.01000 | $15.40 | $137,445 |
| 2018-05-08 | $0.01002 | $0.01324 | $0.009970 | $0.01041 | $7.26 | $143,072 |
| 2018-05-09 | $0.01039 | $0.01047 | $0.01013 | $0.01043 | $15.07 | $143,397 |
| 2018-05-10 | $0.01043 | $0.01070 | $0.01028 | $0.01029 | $10.55 | $141,425 |
| 2018-05-11 | $0.01030 | $0.01044 | $0.007611 | $0.007662 | $337.81 | $105,296 |
| 2018-05-12 | $0.007639 | $0.01111 | $0.007495 | $0.01101 | $4.50 | $151,334 |
| 2018-05-13 | $0.01101 | $0.01108 | $0.007699 | $0.007997 | $0.9940 | $109,894 |
| 2018-05-14 | $0.007995 | $0.008430 | $0.007860 | $0.007907 | $41.24 | $108,668 |
| 2018-05-15 | $0.007894 | $0.009073 | $0.006801 | $0.009001 | $352.88 | $123,692 |
| 2018-05-16 | $0.008995 | $0.01232 | $0.006264 | $0.007926 | $308.08 | $108,926 |
| 2018-05-17 | $0.007931 | $0.01215 | $0.007005 | $0.007102 | $168.69 | $97,607.11 |
| 2018-05-18 | $0.007109 | $0.008129 | $0.007003 | $0.007416 | $2.10 | $101,919 |
| 2018-05-19 | $0.007415 | $0.007643 | $0.007357 | $0.007415 | $27.13 | $101,907 |
| 2018-05-20 | $0.007421 | $0.009374 | $0.007095 | $0.007665 | $189.77 | $105,339 |
| 2018-05-21 | $0.007675 | $0.008425 | $0.006955 | $0.008409 | $196.46 | $115,565 |
| 2018-05-22 | $0.008408 | $0.008519 | $0.006865 | $0.008492 | $214.91 | $116,710 |
| 2018-05-23 | $0.008484 | $0.01075 | $0.007994 | $0.008066 | $182.49 | $110,853 |
| 2018-05-24 | $0.008046 | $0.01125 | $0.007786 | $0.01117 | $113.78 | $153,532 |
| 2018-05-25 | $0.01119 | $0.01132 | $0.006109 | $0.009721 | $89.31 | $133,594 |
| 2018-05-26 | $0.009708 | $0.01076 | $0.009608 | $0.01041 | $55.19 | $143,078 |
| 2018-05-27 | $0.01042 | $0.01048 | $0.01027 | $0.01036 | $54.94 | $142,441 |
| 2018-05-29 | $0.006208 | $0.006553 | $0.006197 | $0.006490 | $216.84 | $89,188.04 |
| 2018-05-30 | $0.006494 | $0.006569 | $0.005114 | $0.005243 | $38.04 | $72,048.78 |
| 2018-05-31 | $0.005242 | $0.006147 | $0.005216 | $0.006064 | $17.96 | $83,333.22 |