Cryptoinvest CTT
Xếp hạng #?
-
Cryptoinvest (CTT)
Không theo dõi
Lịch sử giá Cryptoinvest (CTT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005376 | $0.0009547 | $0.0005033 | $0.0009502 | $18.72 | $0 |
| 2019-07-02 | $0.0009510 | $0.0009594 | $0.0004851 | $0.0005407 | $1.17 | $0 |
| 2019-07-03 | $0.0005408 | $0.0009575 | $0.0005408 | $0.0009565 | $22.00 | $0 |
| 2019-07-04 | $0.0009564 | $0.0009615 | $0.0005589 | $0.0005601 | $5.58 | $0 |
| 2019-07-05 | $0.0005599 | $0.0005693 | $0.0005428 | $0.0005484 | $2.23 | $0 |
| 2019-07-06 | $0.0005481 | $0.0005811 | $0.0003329 | $0.0003360 | $56.13 | $0 |
| 2019-07-07 | $0.0003360 | $0.0004618 | $0.0003341 | $0.0004578 | $0.3984 | $0 |
| 2019-07-08 | $0.0004578 | $0.0008335 | $0.0004553 | $0.0004911 | $6.31 | $0 |
| 2019-07-09 | $0.0004913 | $0.0005087 | $0.0003673 | $0.0003768 | $10.66 | $0 |
| 2019-07-10 | $0.0003768 | $0.0003942 | $0.0002335 | $0.0002428 | $0.06520 | $0 |
| 2019-07-11 | $0.0002428 | $0.0002428 | $0.0002224 | $0.0002269 | $0.8458 | $0 |
| 2019-07-12 | $0.0002271 | $0.0004664 | $0.0002231 | $0.0002362 | $6.93 | $0 |
| 2019-07-13 | $0.0002363 | $0.0003252 | $0.0002353 | $0.0003247 | $9.15 | $0 |
| 2019-07-14 | $0.0003248 | $0.0003363 | $0.0002040 | $0.0002047 | $6.75 | $0 |
| 2019-07-15 | $0.0002048 | $0.0002213 | $0.0001993 | $0.0002180 | $0.03935 | $0 |
| 2019-07-16 | $0.0002178 | $0.0002202 | $0.0001882 | $0.0001891 | $0.06873 | $0 |
| 2019-07-17 | $0.0001885 | $0.0001921 | $0.0001856 | $0.0001880 | $0 | $0 |
| 2019-07-18 | $0.0001880 | $0.0002147 | $0.0001880 | $0.0002130 | $0.03696 | $0 |
| 2019-07-19 | $0.0002130 | $0.0002143 | $0.0002042 | $0.0002105 | $3.10 | $0 |
| 2019-07-20 | $0.0002105 | $0.001509 | $0.0002087 | $0.001275 | $64.29 | $0 |
| 2019-07-21 | $0.001275 | $0.001282 | $0.0002113 | $0.0009764 | $12.66 | $0 |
| 2019-07-22 | $0.0009767 | $0.0009817 | $0.0002053 | $0.0002067 | $0.006098 | $0 |
| 2019-07-23 | $0.0002067 | $0.0002068 | $0.0002046 | $0.0002049 | $0 | $0 |
| 2019-07-24 | $0.0002049 | $0.0002049 | $0.0001920 | $0.0001961 | $0.3396 | $0 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001953 | $0.0002018 | $0 | $0 |
| 2019-07-26 | $0.0002018 | $0.0002018 | $0.0002018 | $0.0002018 | $0 | $0 |
| 2019-07-27 | $0.0002018 | $0.0002018 | $0.0002018 | $0.0002018 | $0 | $0 |
| 2019-07-28 | $0.0002018 | $0.0002018 | $0.0002018 | $0.0002018 | $0 | $0 |
| 2019-07-29 | $0.0002018 | $0.0007677 | $0.0002018 | $0.0003809 | $3.69 | $0 |
| 2019-07-30 | $0.0003809 | $0.0003881 | $0.0003772 | $0.0003846 | $0 | $0 |
| 2019-07-31 | $0.0003846 | $0.0003846 | $0.0003846 | $0.0003846 | $0 | $0 |