Cryptoinvest CTT
Xếp hạng #?
-
Cryptoinvest (CTT)
Không theo dõi
Lịch sử giá Cryptoinvest (CTT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002904 | $0.002908 | $0.001938 | $0.001939 | $12.94 | $0 |
| 2019-06-02 | $0.001939 | $0.002181 | $0.001425 | $0.001710 | $142.68 | $0 |
| 2019-06-03 | $0.001710 | $0.001926 | $0.001691 | $0.001799 | $163.18 | $0 |
| 2019-06-04 | $0.001797 | $0.001920 | $0.001688 | $0.001914 | $78.84 | $0 |
| 2019-06-05 | $0.001913 | $0.001934 | $0.001322 | $0.001381 | $146.12 | $0 |
| 2019-06-06 | $0.001381 | $0.001731 | $0.001134 | $0.001206 | $101.62 | $0 |
| 2019-06-07 | $0.001206 | $0.001964 | $0.001054 | $0.001949 | $31.54 | $0 |
| 2019-06-08 | $0.001949 | $0.001981 | $0.0009365 | $0.0009960 | $18.02 | $0 |
| 2019-06-09 | $0.0009961 | $0.001367 | $0.0009060 | $0.001303 | $9.33 | $0 |
| 2019-06-10 | $0.001300 | $0.001308 | $0.0009140 | $0.001119 | $15.69 | $0 |
| 2019-06-11 | $0.001120 | $0.001450 | $0.0009525 | $0.0009755 | $100.09 | $0 |
| 2019-06-12 | $0.0009775 | $0.001541 | $0.0009676 | $0.001229 | $32.31 | $0 |
| 2019-06-13 | $0.001230 | $0.001245 | $0.001062 | $0.001233 | $34.60 | $0 |
| 2019-06-14 | $0.001234 | $0.006052 | $0.001159 | $0.001388 | $141.03 | $0 |
| 2019-06-15 | $0.001388 | $0.01985 | $0.001377 | $0.006894 | $1,034.99 | $0 |
| 2019-06-16 | $0.006894 | $0.01182 | $0.0006106 | $0.001044 | $506.01 | $0 |
| 2019-06-17 | $0.001045 | $0.002222 | $0.001045 | $0.001131 | $0 | $0 |
| 2019-06-18 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-19 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-20 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-21 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-22 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-23 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-24 | $0.001131 | $0.001131 | $0.001131 | $0.001131 | $0 | $0 |
| 2019-06-25 | $0.001131 | $0.001131 | $0.0005639 | $0.0005895 | $4.26 | $0 |
| 2019-06-26 | $0.0005895 | $0.0006880 | $0.0005872 | $0.0006497 | $3.05 | $0 |
| 2019-06-27 | $0.0006497 | $0.0007299 | $0.0003131 | $0.0003342 | $81.07 | $0 |
| 2019-06-28 | $0.0003348 | $0.0007959 | $0.0003329 | $0.0004954 | $8.13 | $0 |
| 2019-06-29 | $0.0004958 | $0.0007306 | $0.0004585 | $0.0005966 | $38.11 | $0 |
| 2019-06-30 | $0.0005962 | $0.0006087 | $0.0005376 | $0.0005376 | $3.01 | $0 |