Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003949 | $0.004299 | $0.003594 | $0.003792 | $3,423.01 | $243,744 |
| 2019-02-02 | $0.003787 | $0.004161 | $0.003746 | $0.004042 | $673.70 | $259,820 |
| 2019-02-03 | $0.004040 | $0.004052 | $0.003460 | $0.003714 | $247.77 | $238,750 |
| 2019-02-04 | $0.003719 | $0.003727 | $0.003406 | $0.003687 | $415.47 | $237,022 |
| 2019-02-05 | $0.003682 | $0.003989 | $0.003608 | $0.003970 | $2,733.96 | $255,181 |
| 2019-02-06 | $0.003976 | $0.003976 | $0.003627 | $0.003775 | $1,065.56 | $242,655 |
| 2019-02-07 | $0.003773 | $0.003817 | $0.003663 | $0.003666 | $134.57 | $235,622 |
| 2019-02-08 | $0.003670 | $0.003821 | $0.002934 | $0.003314 | $508.80 | $213,038 |
| 2019-02-09 | $0.003312 | $0.003781 | $0.003229 | $0.003777 | $395.41 | $242,789 |
| 2019-02-10 | $0.003777 | $0.004104 | $0.001649 | $0.001757 | $674.18 | $112,969 |
| 2019-02-11 | $0.001761 | $0.003598 | $0.001573 | $0.002581 | $351.54 | $165,933 |
| 2019-02-12 | $0.002579 | $0.002579 | $0.002200 | $0.002540 | $665.13 | $163,255 |
| 2019-02-13 | $0.002540 | $0.003045 | $0.001983 | $0.003027 | $329.89 | $194,563 |
| 2019-02-14 | $0.003024 | $0.003662 | $0.003019 | $0.003645 | $186.32 | $234,303 |
| 2019-02-15 | $0.003643 | $0.003651 | $0.002164 | $0.002169 | $793.05 | $139,439 |
| 2019-02-16 | $0.002172 | $0.003832 | $0.002050 | $0.002558 | $345.33 | $164,396 |
| 2019-02-17 | $0.002557 | $0.004143 | $0.002423 | $0.003044 | $0 | $195,652 |
| 2019-02-18 | $0.003045 | $0.004544 | $0.003043 | $0.004308 | $3,460.73 | $276,921 |
| 2019-02-19 | $0.004313 | $0.004417 | $0.001356 | $0.004341 | $184.42 | $279,060 |
| 2019-02-20 | $0.004337 | $0.004405 | $0.002535 | $0.003816 | $1.17 | $245,273 |
| 2019-02-21 | $0.003814 | $0.003814 | $0.0006044 | $0.001463 | $1,206.85 | $94,048.55 |
| 2019-02-22 | $0.001463 | $0.001759 | $0.0005818 | $0.001526 | $547.45 | $98,091.71 |
| 2019-02-23 | $0.001523 | $0.001691 | $0.0003112 | $0.001689 | $277.73 | $108,543 |
| 2019-02-24 | $0.001689 | $0.001746 | $0.001427 | $0.001427 | $172.06 | $91,694.30 |
| 2019-02-25 | $0.001423 | $0.003714 | $0.001423 | $0.003691 | $1,176.91 | $237,243 |
| 2019-02-26 | $0.003691 | $0.003696 | $0.001573 | $0.003301 | $1,681.52 | $212,216 |
| 2019-02-27 | $0.003304 | $0.003725 | $0.001510 | $0.003151 | $1,080.03 | $202,566 |
| 2019-02-28 | $0.003150 | $0.01147 | $0.002586 | $0.01142 | $1,490.22 | $733,970 |