Crypto CTO
Xếp hạng #?
06:19:28 29/09/2018
Crypto (CTO)
Không hoạt động
Lịch sử giá Crypto (CTO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006275 | $0.006278 | $0.006036 | $0.006162 | $1.92 | $84,689.49 |
| 2018-08-02 | $0.006166 | $0.006238 | $0.004752 | $0.004752 | $128.98 | $65,300.96 |
| 2018-08-03 | $0.004751 | $0.004751 | $0.004330 | $0.004447 | $10.36 | $61,115.47 |
| 2018-08-04 | $0.004454 | $0.004491 | $0.004111 | $0.004206 | $93.21 | $57,808.14 |
| 2018-08-05 | $0.004208 | $0.006377 | $0.004148 | $0.004226 | $42.48 | $58,074.06 |
| 2018-08-06 | $0.004231 | $0.004231 | $0.004052 | $0.004095 | $7.97 | $56,282.42 |
| 2018-08-07 | $0.004094 | $0.004173 | $0.004087 | $0.004173 | $1.63 | $57,348.31 |
| 2018-08-08 | $0.003905 | $0.003905 | $0.003084 | $0.003134 | $190.52 | $43,071.94 |
| 2018-08-09 | $0.003141 | $0.003186 | $0.002865 | $0.003011 | $3.64 | $41,382.13 |
| 2018-08-10 | $0.003008 | $0.005154 | $0.002961 | $0.003020 | $2.98 | $41,508.02 |
| 2018-08-11 | $0.003017 | $0.003168 | $0.002813 | $0.003074 | $19.65 | $42,250.40 |
| 2018-08-12 | $0.003065 | $0.003119 | $0.003036 | $0.003096 | $1.30 | $42,553.02 |
| 2018-08-13 | $0.003507 | $0.003515 | $0.003400 | $0.003448 | $0.6759 | $47,391.42 |
| 2018-08-14 | $0.003445 | $0.004341 | $0.002864 | $0.002977 | $1.25 | $40,911.03 |
| 2018-08-15 | $0.002975 | $0.003160 | $0.002974 | $0.003016 | $1.51 | $41,449.75 |
| 2018-08-16 | $0.003012 | $0.003110 | $0.002993 | $0.003033 | $5.48 | $41,680.76 |
| 2018-08-17 | $0.003033 | $0.003420 | $0.003026 | $0.003419 | $6.05 | $46,986.97 |
| 2018-08-18 | $0.003427 | $0.003481 | $0.003198 | $0.003201 | $19.64 | $43,987.34 |
| 2018-08-19 | $0.003202 | $0.004402 | $0.003167 | $0.003573 | $18.24 | $49,100.33 |
| 2018-08-20 | $0.003567 | $0.003593 | $0.003448 | $0.003459 | $6.97 | $47,534.76 |
| 2018-08-21 | $0.003454 | $0.003575 | $0.003453 | $0.003566 | $20.52 | $49,008.67 |
| 2018-08-22 | $0.003567 | $0.004328 | $0.003529 | $0.004265 | $2.73 | $58,616.63 |
| 2018-08-23 | $0.004266 | $0.004344 | $0.004258 | $0.004334 | $2.77 | $59,558.55 |