Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008079 | $0.0008150 | $0.0004530 | $0.0008099 | $0.9895 | $52,060.59 |
| 2019-04-02 | $0.0008099 | $0.005652 | $0.0005176 | $0.005652 | $0 | $363,297 |
| 2019-04-03 | $0.005655 | $0.005751 | $0.002360 | $0.002420 | $24.21 | $155,540 |
| 2019-04-04 | $0.002423 | $0.002474 | $0.0008863 | $0.0009023 | $0.02392 | $57,995.94 |
| 2019-04-05 | $0.0009023 | $0.0009548 | $0.0008990 | $0.0009451 | $0.8886 | $60,752.15 |
| 2019-04-06 | $0.0009451 | $0.002607 | $0.0009354 | $0.002527 | $0 | $162,433 |
| 2019-04-07 | $0.002524 | $0.002580 | $0.0009479 | $0.0009961 | $0.2467 | $64,027.16 |
| 2019-04-08 | $0.0009976 | $0.002635 | $0.0009947 | $0.001029 | $0.02574 | $66,174.58 |
| 2019-04-09 | $0.001029 | $0.002609 | $0.0009999 | $0.002597 | $0 | $166,962 |
| 2019-04-10 | $0.002597 | $0.002613 | $0.001180 | $0.001502 | $143.11 | $96,516.55 |
| 2019-04-11 | $0.001503 | $0.002816 | $0.001488 | $0.001842 | $0.04209 | $118,431 |
| 2019-04-12 | $0.001842 | $0.002549 | $0.0009425 | $0.002540 | $0 | $163,281 |
| 2019-04-13 | $0.002540 | $0.002558 | $0.0009302 | $0.0009378 | $0.9787 | $60,278.33 |
| 2019-04-14 | $0.0009378 | $0.002589 | $0.0009278 | $0.002577 | $0 | $165,658 |
| 2019-04-15 | $0.002577 | $0.002592 | $0.002502 | $0.002524 | $0 | $162,246 |
| 2019-04-16 | $0.002524 | $0.002543 | $0.0005813 | $0.0009765 | $325.35 | $62,768.54 |
| 2019-04-17 | $0.0009763 | $0.002662 | $0.0006791 | $0.002615 | $0 | $168,094 |
| 2019-04-18 | $0.002616 | $0.002654 | $0.002615 | $0.002642 | $0 | $169,818 |
| 2019-04-19 | $0.002642 | $0.002663 | $0.002606 | $0.002643 | $0 | $169,898 |
| 2019-04-20 | $0.002643 | $0.002675 | $0.002636 | $0.002658 | $0 | $170,825 |
| 2019-04-21 | $0.002659 | $0.002669 | $0.0009945 | $0.001005 | $2.13 | $64,609.77 |
| 2019-04-22 | $0.001005 | $0.002435 | $0.0009982 | $0.002419 | $0 | $155,491 |
| 2019-04-23 | $0.002420 | $0.002524 | $0.002413 | $0.002495 | $0 | $160,391 |
| 2019-04-24 | $0.002494 | $0.002529 | $0.001646 | $0.001672 | $3.51 | $107,480 |
| 2019-04-25 | $0.001672 | $0.002479 | $0.0007144 | $0.0007253 | $170.15 | $46,623.78 |
| 2019-04-26 | $0.0007278 | $0.001434 | $0.0007194 | $0.001429 | $1.81 | $91,852.87 |
| 2019-04-27 | $0.001430 | $0.001572 | $0.0003140 | $0.0003157 | $0 | $20,291.40 |
| 2019-04-28 | $0.0003156 | $0.001064 | $0.0003152 | $0.001055 | $0.1463 | $67,800.92 |
| 2019-04-29 | $0.001055 | $0.001061 | $0.0003119 | $0.0003145 | $0 | $20,215.24 |
| 2019-04-30 | $0.0003145 | $0.0003218 | $0.0003130 | $0.0003209 | $0 | $20,628.80 |