CryptoForecast CFT
Xếp hạng #?
23:24:12 05/04/2018
CryptoForecast (CFT)
Không hoạt động
Lịch sử giá CryptoForecast (CFT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.009648 | $0.01248 | $0.009497 | $0.01151 | $8,955.45 | $529,552 |
| 2017-11-02 | $0.01153 | $0.01420 | $0.009682 | $0.009719 | $3,754.36 | $447,063 |
| 2017-11-03 | $0.009688 | $0.01167 | $0.009580 | $0.01078 | $834.98 | $495,788 |
| 2017-11-04 | $0.01075 | $0.01404 | $0.01057 | $0.01330 | $1,447.87 | $611,984 |
| 2017-11-05 | $0.01328 | $0.01331 | $0.01007 | $0.01018 | $269.40 | $468,308 |
| 2017-11-06 | $0.01020 | $0.01318 | $0.008765 | $0.01283 | $421.90 | $589,955 |
| 2017-11-07 | $0.01280 | $0.01315 | $0.01041 | $0.01064 | $410.18 | $489,274 |
| 2017-11-08 | $0.01060 | $0.01169 | $0.01012 | $0.01056 | $1,253.23 | $485,916 |
| 2017-11-09 | $0.01055 | $0.01055 | $0.007333 | $0.009312 | $197.59 | $428,375 |
| 2017-11-10 | $0.009340 | $0.01058 | $0.008176 | $0.01036 | $282.21 | $476,749 |
| 2017-11-11 | $0.01029 | $0.01042 | $0.008699 | $0.009135 | $34.99 | $420,199 |
| 2017-11-12 | $0.009178 | $0.009185 | $0.006228 | $0.006449 | $272.01 | $296,633 |
| 2017-11-13 | $0.006458 | $0.009820 | $0.006458 | $0.007495 | $356.95 | $344,752 |
| 2017-11-14 | $0.007510 | $0.009684 | $0.007510 | $0.009642 | $222.35 | $443,529 |
| 2017-11-15 | $0.009650 | $0.01011 | $0.007814 | $0.008428 | $135.62 | $387,681 |
| 2017-11-16 | $0.008487 | $0.01095 | $0.008181 | $0.01092 | $601.42 | $502,196 |
| 2017-11-17 | $0.01090 | $0.01118 | $0.008565 | $0.01072 | $594.17 | $492,991 |
| 2017-11-18 | $0.01068 | $0.01084 | $0.008041 | $0.008501 | $253.83 | $391,040 |
| 2017-11-19 | $0.008486 | $0.008530 | $0.004912 | $0.006779 | $2,595.53 | $311,856 |
| 2017-11-20 | $0.006760 | $0.008329 | $0.005579 | $0.008268 | $308.80 | $380,327 |
| 2017-11-21 | $0.008257 | $0.008319 | $0.005805 | $0.005838 | $48.37 | $268,526 |
| 2017-11-22 | $0.005851 | $0.008589 | $0.005830 | $0.008546 | $576.30 | $393,099 |
| 2017-11-23 | $0.008534 | $0.008589 | $0.006482 | $0.007949 | $117.79 | $365,647 |
| 2017-11-24 | $0.007884 | $0.008172 | $0.007725 | $0.008077 | $0.02898 | $371,545 |
| 2017-11-25 | $0.007982 | $0.01077 | $0.005380 | $0.006999 | $185.14 | $321,971 |
| 2017-11-26 | $0.006997 | $0.01118 | $0.006989 | $0.01109 | $15.06 | $510,094 |
| 2017-11-27 | $0.01109 | $0.01157 | $0.004268 | $0.008465 | $809.03 | $389,400 |
| 2017-11-28 | $0.008487 | $0.008659 | $0.007038 | $0.007112 | $74.89 | $327,164 |
| 2017-11-29 | $0.007177 | $0.008924 | $0.007000 | $0.007362 | $33.51 | $338,652 |
| 2017-11-30 | $0.007433 | $0.008681 | $0.007260 | $0.008205 | $108.79 | $377,439 |