Cryptosolartech CST
Xếp hạng #?
20:56:09 04/06/2019
Cryptosolartech (CST)
Không hoạt động
Lịch sử giá Cryptosolartech (CST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003209 | $0.0003252 | $0.0003207 | $0.0003240 | $0 | $20,824.90 |
| 2019-05-02 | $0.0003241 | $0.0003315 | $0.0003233 | $0.0003303 | $0 | $21,232.85 |
| 2019-05-03 | $0.0003303 | $0.0006826 | $0.0003292 | $0.0006753 | $264.43 | $43,405.75 |
| 2019-05-04 | $0.0006750 | $0.0006861 | $0.0003382 | $0.0003500 | $0 | $22,499.40 |
| 2019-05-05 | $0.0003500 | $0.0003501 | $0.0003413 | $0.0003470 | $0 | $22,306.48 |
| 2019-05-06 | $0.0003468 | $0.0003482 | $0.0002870 | $0.0002871 | $0 | $18,455.05 |
| 2019-05-07 | $0.0002870 | $0.001401 | $0.0002870 | $0.001357 | $0.2396 | $87,211.60 |
| 2019-05-08 | $0.001355 | $0.002638 | $0.001327 | $0.002630 | $0 | $169,069 |
| 2019-05-09 | $0.002630 | $0.003354 | $0.002630 | $0.003339 | $26.71 | $214,633 |
| 2019-05-10 | $0.003337 | $0.003436 | $0.002760 | $0.002802 | $0 | $180,117 |
| 2019-05-11 | $0.002807 | $0.003230 | $0.002802 | $0.003166 | $0 | $203,530 |
| 2019-05-12 | $0.003169 | $0.003302 | $0.002995 | $0.003067 | $0 | $197,139 |
| 2019-05-13 | $0.003067 | $0.003558 | $0.003028 | $0.003436 | $0 | $220,883 |
| 2019-05-14 | $0.003438 | $0.003649 | $0.003375 | $0.003512 | $0 | $225,742 |
| 2019-05-15 | $0.003510 | $0.003623 | $0.003469 | $0.003603 | $0 | $231,566 |
| 2019-05-16 | $0.003599 | $0.003661 | $0.001022 | $0.001103 | $9.46 | $70,918.49 |
| 2019-05-17 | $0.001102 | $0.003221 | $0.0009883 | $0.003221 | $0 | $207,017 |
| 2019-05-18 | $0.003221 | $0.003246 | $0.001012 | $0.001014 | $5.87 | $65,188.16 |
| 2019-05-19 | $0.001014 | $0.001016 | $0.0008274 | $0.0008746 | $4.99 | $56,218.74 |
| 2019-05-20 | $0.0008746 | $0.0008746 | $0.0008598 | $0.0008604 | $4.91 | $55,304.11 |
| 2019-05-21 | $0.0008604 | $0.0008604 | $0.0007584 | $0.0007656 | $0.05917 | $49,214.17 |
| 2019-05-22 | $0.0007656 | $0.0007762 | $0.00007592 | $0.00007654 | $0 | $4,919.67 |
| 2019-05-23 | $0.00007654 | $0.00007937 | $0.00007515 | $0.00007874 | $0 | $5,061.31 |
| 2019-05-24 | $0.00007877 | $0.0002588 | $0.00007801 | $0.0002546 | $142.97 | $16,362.39 |
| 2019-05-25 | $0.0002546 | $0.0002625 | $0.0002542 | $0.0002557 | $28.67 | $16,433.06 |
| 2019-05-26 | $0.0002557 | $0.002151 | $0.0002557 | $0.002135 | $0.8541 | $137,257 |
| 2019-05-27 | $0.002134 | $0.002170 | $0.002121 | $0.002148 | $0.8591 | $138,056 |
| 2019-05-28 | $0.002148 | $0.002148 | $0.002148 | $0.002148 | $0.8591 | $138,056 |
| 2019-05-29 | $0.002148 | $0.002148 | $0.002148 | $0.002148 | $0.8591 | $138,056 |
| 2019-05-30 | $0.002148 | $0.002148 | $0.002148 | $0.002148 | $0.8591 | $138,056 |
| 2019-05-31 | $0.002148 | $0.002148 | $0.002148 | $0.002148 | $0.8591 | $138,056 |