Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006260 | $0.006295 | $0.006159 | $0.006219 | $566.21 | $85,465.54 |
| 2018-07-02 | $0.006220 | $0.006224 | $0.006155 | $0.006209 | $565.28 | $85,325.78 |
| 2018-07-04 | $0.006464 | $0.006791 | $0.006448 | $0.006573 | $11.57 | $90,333.36 |
| 2018-07-05 | $0.006587 | $0.006595 | $0.006406 | $0.006471 | $2.03 | $88,930.63 |
| 2018-07-06 | $0.006470 | $0.006474 | $0.006453 | $0.006461 | $2.02 | $88,794.44 |
| 2018-07-10 | $0.006660 | $0.008914 | $0.006316 | $0.006319 | $142.98 | $86,837.89 |
| 2018-07-11 | $0.006319 | $0.006754 | $0.004453 | $0.006711 | $148.30 | $92,224.49 |
| 2018-07-12 | $0.006709 | $0.007609 | $0.006472 | $0.007609 | $40.87 | $104,562 |
| 2018-07-13 | $0.007616 | $0.007664 | $0.006800 | $0.006880 | $1.58 | $94,545.78 |
| 2018-07-14 | $0.006861 | $0.007533 | $0.004484 | $0.004512 | $201.58 | $62,011.36 |
| 2018-07-15 | $0.004511 | $0.007550 | $0.004496 | $0.007501 | $14.65 | $103,079 |
| 2018-07-16 | $0.007509 | $0.007888 | $0.007490 | $0.007886 | $15.41 | $108,376 |
| 2018-07-17 | $0.005128 | $0.005702 | $0.005074 | $0.005642 | $5.55 | $77,543.13 |
| 2018-07-18 | $0.005640 | $0.005975 | $0.005640 | $0.005827 | $1.72 | $80,077.01 |
| 2018-07-19 | $0.005824 | $0.006006 | $0.005764 | $0.005973 | $1.51 | $82,089.09 |
| 2018-07-20 | $0.005978 | $0.006193 | $0.005833 | $0.005869 | $7.43 | $80,652.01 |
| 2018-07-21 | $0.005867 | $0.008377 | $0.005791 | $0.008145 | $264.80 | $111,939 |
| 2018-07-22 | $0.008143 | $0.008210 | $0.006014 | $0.007996 | $156.09 | $109,892 |
| 2018-07-23 | $0.007987 | $0.008452 | $0.006197 | $0.006473 | $115.91 | $88,950.29 |
| 2018-07-24 | $0.006482 | $0.008855 | $0.006463 | $0.008855 | $84.23 | $121,686 |
| 2018-07-25 | $0.009104 | $0.01026 | $0.008530 | $0.009973 | $241.78 | $137,052 |
| 2018-07-26 | $0.009969 | $0.01012 | $0.007087 | $0.007159 | $3.37 | $98,378.35 |
| 2018-07-27 | $0.007155 | $0.009915 | $0.006259 | $0.009785 | $194.90 | $134,479 |
| 2018-07-28 | $0.009806 | $0.009866 | $0.008089 | $0.008186 | $0.8564 | $112,498 |
| 2018-07-29 | $0.008219 | $0.008273 | $0.008173 | $0.008173 | $0.8551 | $112,326 |
| 2018-07-30 | $0.006434 | $0.006472 | $0.006222 | $0.006472 | $83.43 | $88,941.77 |
| 2018-07-31 | $0.006460 | $0.006490 | $0.006208 | $0.006269 | $4.38 | $86,156.94 |