Cryptoinvest CTT
Xếp hạng #?
-
Cryptoinvest (CTT)
Không theo dõi
Lịch sử giá Cryptoinvest (CTT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003846 | $0.0003846 | $0.0001989 | $0.0002081 | $0.004995 | $0 |
| 2019-08-02 | $0.0002081 | $0.0002114 | $0.0002075 | $0.0002104 | $0 | $0 |
| 2019-08-03 | $0.0002104 | $0.0002104 | $0.0002104 | $0.0002104 | $0 | $0 |
| 2019-08-04 | $0.0002104 | $0.0002104 | $0.0002104 | $0.0002104 | $0 | $0 |
| 2019-08-05 | $0.0002104 | $0.0002378 | $0.0002104 | $0.0002366 | $0.1251 | $0 |
| 2019-08-06 | $0.0002363 | $0.0002458 | $0.0002254 | $0.0002295 | $0.001147 | $0 |
| 2019-08-07 | $0.0002294 | $0.0002340 | $0.0002287 | $0.0002321 | $0 | $0 |
| 2019-08-08 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-09 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-10 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-11 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-12 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-13 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-14 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-15 | $0.0002321 | $0.0002321 | $0.0002321 | $0.0002321 | $0 | $0 |
| 2019-08-16 | $0.0002321 | $0.0002321 | $0.0002070 | $0.0002075 | $0.01131 | $0 |
| 2019-08-17 | $0.0002075 | $0.0002090 | $0.0002011 | $0.0002042 | $0 | $0 |
| 2019-08-18 | $0.0002042 | $0.0002097 | $0.0002024 | $0.0002067 | $0.02356 | $0 |
| 2019-08-19 | $0.0002068 | $0.0002184 | $0.0002060 | $0.0002184 | $0.02020 | $0 |
| 2019-08-20 | $0.0002184 | $0.0002188 | $0.0002128 | $0.0002138 | $0 | $0 |
| 2019-08-21 | $0.0002138 | $0.0002138 | $0.0002006 | $0.0002026 | $2.11 | $0 |
| 2019-08-22 | $0.0002026 | $0.0002056 | $0.0001960 | $0.0002025 | $2.11 | $0 |
| 2019-08-23 | $0.0002025 | $0.0002049 | $0.0002014 | $0.0002041 | $0 | $0 |
| 2019-08-24 | $0.0002041 | $0.0002041 | $0.0002041 | $0.0002041 | $0 | $0 |
| 2019-08-25 | $0.0002041 | $0.0002041 | $0.0002041 | $0.0002041 | $0 | $0 |
| 2019-08-26 | $0.0002041 | $0.0002041 | $0.0002041 | $0.0002041 | $0 | $0 |
| 2019-08-27 | $0.0002041 | $0.0002041 | $0.0002041 | $0.0002041 | $0 | $0 |
| 2019-08-28 | $0.0002041 | $0.0003914 | $0.0002041 | $0.0003898 | $0.9747 | $0 |
| 2019-08-29 | $0.0003898 | $0.0003898 | $0.0003759 | $0.0003815 | $0 | $0 |
| 2019-08-30 | $0.0003815 | $0.0003815 | $0.0003815 | $0.0003815 | $0 | $0 |
| 2019-08-31 | $0.0003815 | $0.0003815 | $0.0003815 | $0.0003815 | $0 | $0 |