Cryptorg(CTG)Hoje
$0.030762
1 anos atrás
$0.071686
2 anos atrás
$0.071
Cryptorg Histórico de preços
(CTG)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.030804 | $0.030987 | $0.030660 | $0.030761 | $79.01793 |
2025-09-10 | $0.030305 | $0.031009 | $0.030392 | $0.030806 | $220.1219 |
2025-09-09 | $0.031703 | $0.031743 | $0.028640 | $0.030305 | $3,975.520 |
2025-09-08 | $0.031655 | $0.031808 | $0.031494 | $0.031703 | $94.76781 |
2025-09-07 | $0.031417 | $0.031699 | $0.031380 | $0.031655 | $87.76666 |
2025-09-06 | $0.030697 | $0.031442 | $0.030755 | $0.031398 | $399.2649 |
2025-09-05 | $0.029303 | $0.030756 | $0.029235 | $0.030697 | $688.7248 |
2025-09-04 | $0.029110 | $0.029323 | $0.029079 | $0.029304 | $240.4722 |
2025-09-03 | $0.028381 | $0.029254 | $0.028394 | $0.029110 | $416.4468 |
2025-09-02 | $0.029677 | $0.030194 | $0.028244 | $0.028381 | $1,629.821 |
2025-09-01 | $0.029781 | $0.030032 | $0.029677 | $0.029677 | $310.3000 |
2025-08-31 | $0.030248 | $0.030252 | $0.028283 | $0.029781 | $1,904.908 |
2025-08-30 | $0.029651 | $0.030263 | $0.029488 | $0.030248 | $362.4409 |
2025-08-29 | $0.031236 | $0.031490 | $0.029407 | $0.029651 | $1,821.299 |
2025-08-28 | $0.031183 | $0.031456 | $0.031011 | $0.031263 | $151.2248 |
2025-08-27 | $0.030679 | $0.031220 | $0.030681 | $0.031189 | $336.3807 |
2025-08-26 | $0.029491 | $0.030847 | $0.029510 | $0.030679 | $1,311.527 |
2025-08-25 | $0.034646 | $0.034819 | $0.029491 | $0.029493 | $3,669.764 |
2025-08-24 | $0.034824 | $0.034759 | $0.034414 | $0.034646 | $164.0880 |
2025-08-23 | $0.033505 | $0.034928 | $0.033563 | $0.034824 | $861.8630 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Cryptorg(CTG)
