CryptoForecast CFT
Xếp hạng #?
23:24:12 05/04/2018
CryptoForecast (CFT)
Không hoạt động
Lịch sử giá CryptoForecast (CFT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008175 | $0.008784 | $0.007186 | $0.008389 | $29.63 | $385,880 |
| 2017-12-02 | $0.008375 | $0.008822 | $0.007062 | $0.008723 | $48.94 | $401,270 |
| 2017-12-03 | $0.008734 | $0.009444 | $0.008058 | $0.008481 | $3.76 | $390,118 |
| 2017-12-04 | $0.008536 | $0.008837 | $0.007392 | $0.008141 | $78.12 | $374,505 |
| 2017-12-05 | $0.008161 | $0.009174 | $0.008072 | $0.008605 | $87.84 | $395,814 |
| 2017-12-06 | $0.008548 | $0.01033 | $0.008498 | $0.01032 | $136.71 | $474,541 |
| 2017-12-07 | $0.01030 | $0.01205 | $0.007485 | $0.009177 | $138.50 | $422,119 |
| 2017-12-08 | $0.009198 | $0.01631 | $0.007464 | $0.01291 | $197.05 | $593,998 |
| 2017-12-09 | $0.01290 | $0.01310 | $0.008544 | $0.01052 | $62.43 | $483,805 |
| 2017-12-10 | $0.01055 | $0.01055 | $0.006797 | $0.008825 | $213.42 | $405,960 |
| 2017-12-11 | $0.008748 | $0.01387 | $0.006657 | $0.009336 | $2,399.81 | $429,466 |
| 2017-12-12 | $0.009372 | $0.01160 | $0.006355 | $0.006380 | $167.57 | $293,488 |
| 2017-12-13 | $0.006387 | $0.01194 | $0.006118 | $0.01116 | $1,564.17 | $513,222 |
| 2017-12-14 | $0.01112 | $0.07648 | $0.007460 | $0.02951 | $23,988.10 | $1,357,313 |
| 2017-12-15 | $0.02955 | $0.06935 | $0.02392 | $0.06868 | $25,621.30 | $3,159,248 |
| 2017-12-16 | $0.06831 | $0.07319 | $0.02113 | $0.02279 | $3,513.76 | $1,048,239 |
| 2017-12-17 | $0.02289 | $0.02735 | $0.01618 | $0.01628 | $3,204.43 | $748,926 |
| 2017-12-18 | $0.01633 | $0.03461 | $0.01537 | $0.03461 | $1,026.47 | $1,592,180 |
| 2017-12-19 | $0.03464 | $0.04147 | $0.01800 | $0.03648 | $1,952.57 | $1,678,011 |
| 2017-12-20 | $0.03644 | $0.04923 | $0.03213 | $0.03213 | $1,283.52 | $1,477,897 |
| 2017-12-21 | $0.03221 | $0.03802 | $0.01816 | $0.02921 | $2,350.10 | $1,343,522 |
| 2017-12-22 | $0.02981 | $0.04612 | $0.02513 | $0.02587 | $820.61 | $1,189,868 |
| 2017-12-23 | $0.02532 | $0.03128 | $0.02156 | $0.02273 | $495.03 | $1,045,787 |
| 2017-12-24 | $0.02298 | $0.06602 | $0.01292 | $0.01407 | $309.23 | $647,151 |
| 2017-12-25 | $0.01411 | $0.01550 | $0.002962 | $0.01539 | $331.25 | $708,138 |
| 2017-12-26 | $0.01538 | $0.01628 | $0.01184 | $0.01609 | $767.60 | $739,984 |
| 2017-12-27 | $0.01610 | $0.01913 | $0.01536 | $0.01910 | $1,805.83 | $878,789 |
| 2017-12-28 | $0.01906 | $0.01989 | $0.01653 | $0.01805 | $1,505.49 | $830,240 |
| 2017-12-29 | $0.01824 | $0.6314 | $0.01809 | $0.1812 | $1,465,750 | $8,335,660 |
| 2017-12-30 | $0.1840 | $0.2971 | $0.1485 | $0.1707 | $369,342 | $7,850,038 |
| 2017-12-31 | $0.1691 | $0.1972 | $0.1036 | $0.1647 | $115,149 | $7,575,464 |