Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.006068 | $0.007085 | $0.004683 | $0.007069 | $183.81 | $97,143.02 |
| 2018-06-02 | $0.007066 | $0.007072 | $0.006722 | $0.007022 | $53.70 | $96,503.71 |
| 2018-06-03 | $0.007024 | $0.007107 | $0.006521 | $0.006550 | $12.08 | $90,008.34 |
| 2018-06-04 | $0.006553 | $0.006570 | $0.005915 | $0.005924 | $46.78 | $81,411.57 |
| 2018-06-05 | $0.005927 | $0.007254 | $0.005708 | $0.006101 | $28.84 | $83,841.15 |
| 2018-06-06 | $0.006099 | $0.006138 | $0.005851 | $0.005967 | $0.9895 | $81,999.90 |
| 2018-06-07 | $0.005972 | $0.006044 | $0.005972 | $0.005997 | $0.9945 | $82,417.68 |
| 2018-06-08 | $0.007425 | $0.007435 | $0.007401 | $0.007401 | $29.05 | $101,717 |
| 2018-06-09 | $0.007398 | $0.007453 | $0.005847 | $0.005847 | $15.99 | $80,351.59 |
| 2018-06-10 | $0.005854 | $0.006980 | $0.005613 | $0.006630 | $20.47 | $91,119.44 |
| 2018-06-11 | $0.006640 | $0.009628 | $0.006546 | $0.009579 | $174.96 | $131,639 |
| 2018-06-12 | $0.009574 | $0.009574 | $0.008746 | $0.009127 | $129.01 | $125,427 |
| 2018-06-13 | $0.009150 | $0.009161 | $0.005335 | $0.005753 | $16.76 | $79,064.72 |
| 2018-06-14 | $0.005751 | $0.008017 | $0.005751 | $0.007986 | $15.39 | $109,745 |
| 2018-06-15 | $0.007973 | $0.007982 | $0.007692 | $0.007735 | $0.7042 | $106,296 |
| 2018-06-16 | $0.007706 | $0.008939 | $0.007693 | $0.008855 | $8.92 | $121,685 |
| 2018-06-17 | $0.008878 | $0.008944 | $0.008817 | $0.008854 | $8.92 | $121,682 |
| 2018-06-18 | $0.009049 | $0.009495 | $0.009000 | $0.009427 | $164.28 | $129,558 |
| 2018-06-19 | $0.009422 | $0.01177 | $0.009373 | $0.01175 | $154.52 | $161,428 |
| 2018-06-20 | $0.01175 | $0.01182 | $0.01080 | $0.01148 | $68.01 | $157,699 |
| 2018-06-21 | $0.01148 | $0.01153 | $0.01139 | $0.01143 | $34.49 | $157,121 |
| 2018-06-24 | $0.007186 | $0.009205 | $0.007048 | $0.007395 | $38.25 | $101,628 |
| 2018-06-25 | $0.007381 | $0.007430 | $0.006242 | $0.006248 | $98.28 | $85,866.00 |
| 2018-06-26 | $0.006248 | $0.006273 | $0.005166 | $0.005170 | $142.11 | $71,055.32 |
| 2018-06-27 | $0.005168 | $0.005198 | $0.004960 | $0.004967 | $8.29 | $68,256.06 |
| 2018-06-28 | $0.004968 | $0.006174 | $0.004432 | $0.004457 | $110.69 | $61,254.13 |
| 2018-06-29 | $0.004460 | $0.004538 | $0.004177 | $0.004461 | $58.75 | $61,312.95 |
| 2018-06-30 | $0.004468 | $0.006280 | $0.004467 | $0.006258 | $68.81 | $86,004.53 |