Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|---|---|---|---|---|---|
15/02/2019 | 0.141910 | 0.162160 | 0.138622 | 0.152807 | 280,997 | 12,753,313 |
14/02/2019 | 0.134292 | 0.142867 | 0.131749 | 0.141711 | 202,965 | 11,827,224 |
13/02/2019 | 0.138771 | 0.140189 | 0.131481 | 0.134568 | 219,864 | 11,231,064 |
12/02/2019 | 0.143220 | 0.143220 | 0.129892 | 0.138757 | 249,817 | 11,580,650 |
11/02/2019 | 0.134069 | 0.147038 | 0.127062 | 0.142911 | 290,358 | 11,927,389 |
10/02/2019 | 0.135480 | 0.136240 | 0.127828 | 0.134142 | 192,644 | 11,195,512 |
09/02/2019 | 0.132048 | 0.135970 | 0.127720 | 0.135341 | 232,642 | 11,295,574 |
08/02/2019 | 0.122322 | 0.136001 | 0.117918 | 0.131853 | 234,667 | 10,590,090 |
07/02/2019 | 0.119795 | 0.131473 | 0.115989 | 0.122445 | 254,793 | 9,834,414 |
06/02/2019 | 0.130890 | 0.130890 | 0.115425 | 0.119786 | 242,467 | 9,620,908 |
05/02/2019 | 0.132356 | 0.136758 | 0.127367 | 0.130520 | 195,791 | 10,482,995 |
04/02/2019 | 0.130698 | 0.137444 | 0.127096 | 0.132785 | 264,486 | 10,664,951 |
03/02/2019 | 0.131326 | 0.139599 | 0.122276 | 0.130279 | 265,851 | 10,463,662 |
02/02/2019 | 0.129750 | 0.132376 | 0.117448 | 0.131491 | 218,878 | 10,560,980 |
01/02/2019 | 0.118764 | 0.130263 | 0.112245 | 0.130263 | 142,319 | 10,462,333 |
31/01/2019 | 0.118823 | 0.121150 | 0.113324 | 0.118652 | 131,728 | 9,529,833 |
30/01/2019 | 0.116252 | 0.128802 | 0.113153 | 0.118435 | 154,610 | 9,512,406 |
29/01/2019 | 0.103989 | 0.117595 | 0.100247 | 0.117595 | 287,144 | 9,444,873 |
28/01/2019 | 0.113136 | 0.116021 | 0.100025 | 0.103900 | 248,256 | 8,344,994 |
27/01/2019 | 0.110058 | 0.118342 | 0.107721 | 0.113313 | 253,435 | 9,101,020 |
26/01/2019 | 0.107254 | 0.116721 | 0.106520 | 0.110103 | 243,340 | 8,843,194 |
25/01/2019 | 0.107078 | 0.107290 | 0.103557 | 0.106445 | 174,915 | 8,549,390 |
24/01/2019 | 0.102912 | 0.107085 | 0.101627 | 0.106745 | 242,777 | 8,573,473 |
23/01/2019 | 0.105197 | 0.106180 | 0.100316 | 0.102926 | 240,345 | 8,266,754 |
22/01/2019 | 0.100116 | 0.106251 | 0.095558 | 0.105112 | 251,201 | 8,442,308 |
21/01/2019 | 0.103182 | 0.103379 | 0.098582 | 0.100256 | 233,490 | 8,052,251 |
20/01/2019 | 0.100910 | 0.109479 | 0.096992 | 0.103060 | 263,672 | 8,277,499 |
19/01/2019 | 0.102046 | 0.103894 | 0.097617 | 0.101009 | 244,264 | 8,112,770 |
18/01/2019 | 0.102064 | 0.102141 | 0.096745 | 0.102001 | 255,218 | 8,192,414 |
17/01/2019 | 0.099434 | 0.102347 | 0.098660 | 0.102097 | 59,327 | 8,200,181 |
Crypterium Price | 0.186518 USD |
---|---|
Market Rank | #162 |
Vốn Hóa Thị Trường | 15,564,011 USD |
24h Volume | 358,878 USD |
Lượng tiền lưu thông | 83,445,082 CRPT |
Tổng cung tiền | 99,968,577 CRPT |
Cung tiền tối đa | Không Có Dữ Liệu |
Yesterday's Open / Close | $0.141910 USD / $0.152807 USD |
Yesterday's High / Low | $0.162160 USD / $0.138622 USD |
Yesterday's Change | +0.010897 USD (+7.68%) |
Yesterday's Volume | $280,997 USD |