CryptoForecast CFT
Xếp hạng #?
23:24:12 05/04/2018
CryptoForecast (CFT)
Không hoạt động
Lịch sử giá CryptoForecast (CFT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02117 | $0.02180 | $0.01378 | $0.01837 | $3,587.39 | $844,804 |
| 2018-03-02 | $0.01832 | $0.02223 | $0.01658 | $0.01876 | $1,048.87 | $862,771 |
| 2018-03-03 | $0.01873 | $0.02195 | $0.01781 | $0.02189 | $289.37 | $1,006,839 |
| 2018-03-04 | $0.02185 | $0.02187 | $0.01798 | $0.01864 | $300.74 | $857,426 |
| 2018-03-05 | $0.01863 | $0.01912 | $0.01823 | $0.01904 | $203.01 | $875,670 |
| 2018-03-06 | $0.01898 | $0.02911 | $0.01697 | $0.01921 | $3,431.11 | $883,743 |
| 2018-03-07 | $0.01919 | $0.02027 | $0.01703 | $0.01991 | $153.40 | $915,782 |
| 2018-03-08 | $0.01988 | $0.02302 | $0.01613 | $0.01665 | $138.40 | $765,794 |
| 2018-03-09 | $0.01654 | $0.01674 | $0.01445 | $0.01490 | $173.76 | $685,474 |
| 2018-03-10 | $0.01491 | $0.02144 | $0.01328 | $0.01647 | $2,046.02 | $757,459 |
| 2018-03-11 | $0.01641 | $0.01936 | $0.01427 | $0.01867 | $100.63 | $858,834 |
| 2018-03-12 | $0.01861 | $0.01895 | $0.01542 | $0.01645 | $283.68 | $756,893 |
| 2018-03-13 | $0.01636 | $0.01777 | $0.01463 | $0.01528 | $595.05 | $702,756 |
| 2018-03-14 | $0.01528 | $0.01706 | $0.01303 | $0.01347 | $630.15 | $619,422 |
| 2018-03-15 | $0.01346 | $0.01741 | $0.01263 | $0.01364 | $2,867.80 | $627,334 |
| 2018-03-16 | $0.01363 | $0.01396 | $0.01320 | $0.01359 | $491.48 | $625,227 |
| 2018-03-17 | $0.01361 | $0.01431 | $0.01216 | $0.01241 | $327.41 | $570,957 |
| 2018-03-18 | $0.01238 | $0.01327 | $0.01147 | $0.01324 | $1,231.34 | $609,141 |
| 2018-03-19 | $0.01319 | $0.01358 | $0.01242 | $0.01296 | $367.06 | $596,284 |
| 2018-03-20 | $0.01311 | $0.01311 | $0.006515 | $0.009777 | $3,204.28 | $449,744 |
| 2018-03-21 | $0.009795 | $0.01109 | $0.009656 | $0.01078 | $710.09 | $496,027 |
| 2018-03-22 | $0.01076 | $0.01079 | $0.009298 | $0.01009 | $170.62 | $464,315 |
| 2018-03-23 | $0.01009 | $0.01122 | $0.007316 | $0.009135 | $882.67 | $420,225 |
| 2018-03-24 | $0.009268 | $0.009353 | $0.008285 | $0.008967 | $173.12 | $412,464 |
| 2018-03-25 | $0.008843 | $0.009945 | $0.008714 | $0.009629 | $414.27 | $442,927 |
| 2018-03-26 | $0.009621 | $0.01001 | $0.007223 | $0.008427 | $394.38 | $387,637 |
| 2018-03-27 | $0.008414 | $0.008522 | $0.006067 | $0.006075 | $909.45 | $279,454 |
| 2018-03-28 | $0.006074 | $0.006317 | $0.006040 | $0.006176 | $43.56 | $284,091 |