Market Cap $2.30T
0.23%
Volume 24h $72.93B
BTC % 53.32%
-0.13%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
55 Seconds ago
Crypto (CTO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-23 2018 | $0.00433539 | $0.00429313 | $0.00433678 | $0.0042944 | $3 | $59,016 |
| Aug-22 2018 | $0.00429445 | $0.00355736 | $0.00435071 | $0.00356426 | $3 | $48,982 |
| Aug-21 2018 | $0.00356241 | $0.00349129 | $0.00356624 | $0.00351851 | $20 | $48,353 |
| Aug-20 2018 | $0.00351924 | $0.00351924 | $0.00359775 | $0.00358027 | $7 | $49,202 |
| Aug-19 2018 | $0.00358523 | $0.00320875 | $0.00443376 | $0.00325389 | $18 | $44,717 |
| Aug-18 2018 | $0.00325164 | $0.00324571 | $0.00350191 | $0.0033964 | $20 | $46,675 |
| Aug-17 2018 | $0.00339464 | $0.00304035 | $0.00340076 | $0.00304035 | $6 | $41,782 |
| Aug-16 2018 | $0.00303835 | $0.00302539 | $0.00309753 | $0.00303632 | $5 | $41,727 |
| Aug-15 2018 | $0.00303779 | $0.00297509 | $0.00315027 | $0.00298222 | $2 | $40,983 |
| Aug-14 2018 | $0.00298152 | $0.00290392 | $0.00435807 | $0.00348917 | $1 | $47,950 |
| Aug-13 2018 | $0.00348886 | $0.00347457 | $0.00354699 | $0.00354699 | $1 | $48,745 |
| Aug-12 2018 | $0.00311239 | $0.00309354 | $0.00313099 | $0.00313099 | $1 | $43,028 |
| Aug-11 2018 | $0.00313571 | $0.00284447 | $0.00315542 | $0.00302912 | $20 | $41,628 |
| Aug-10 2018 | $0.00302942 | $0.00296871 | $0.00320068 | $0.00302476 | $3 | $41,568 |
| Aug-09 2018 | $0.003026 | $0.00287675 | $0.00319673 | $0.00315359 | $4 | $43,338 |