CRTS Coin Values CRTS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2024-03-07 | $0.0005900 | $0.0005740 | $0.0005950 | $0.0005700 |
2024-03-08 | $0.0005740 | $0.0006220 | $0.0006460 | $0.0005720 |
2024-03-09 | $0.0006220 | $0.0006360 | $0.0006620 | $0.0006190 |
2024-03-10 | $0.0006360 | $0.0006120 | $0.0006600 | $0.0006080 |
2024-03-11 | $0.0006120 | $0.0006320 | $0.0006600 | $0.0005910 |
2024-03-12 | $0.0006320 | $0.0007040 | $0.0008220 | $0.0006180 |
2024-03-13 | $0.0007040 | $0.0007390 | $0.0008520 | $0.0006950 |
2024-03-14 | $0.0007390 | $0.0007380 | $0.0007600 | $0.0007150 |
2024-03-15 | $0.0007380 | $0.0006670 | $0.0007420 | $0.0006380 |
2024-03-16 | $0.0006670 | $0.0006230 | $0.0006910 | $0.0006200 |
2024-03-17 | $0.0006230 | $0.0006540 | $0.0006740 | $0.0006180 |
2024-03-18 | $0.0006540 | $0.0006000 | $0.0006560 | $0.0005930 |
2024-03-19 | $0.0006000 | $0.0005700 | $0.0006050 | $0.0005100 |
2024-03-20 | $0.0005700 | $0.0005740 | $0.0008070 | $0.0005110 |
2024-03-21 | $0.0005740 | $0.0005560 | $0.0005780 | $0.0005480 |
2024-03-22 | $0.0005560 | $0.0005240 | $0.0005620 | $0.0005220 |
2024-03-23 | $0.0005240 | $0.0006890 | $0.0007740 | $0.0005230 |
2024-03-24 | $0.0006890 | $0.0010230 | $0.0011380 | $0.0006660 |
2024-03-25 | $0.0010230 | $0.0015170 | $0.0015530 | $0.0009770 |
2024-03-26 | $0.0015170 | $0.0012830 | $0.0015170 | $0.0012270 |
2024-03-27 | $0.0012830 | $0.0011020 | $0.0012990 | $0.0010980 |
2024-03-28 | $0.0011020 | $0.0011110 | $0.0012640 | $0.0010950 |
2024-03-29 | $0.0011110 | $0.0011520 | $0.0012030 | $0.0010660 |
2024-03-30 | $0.0011520 | $0.0011470 | $0.0012360 | $0.0011080 |
2024-03-31 | $0.0011470 | $0.0011590 | $0.0012200 | $0.0011020 |
2024-04-01 | $0.0011590 | $0.0012880 | $0.0014260 | $0.0011240 |
2024-04-02 | $0.0012880 | $0.0012090 | $0.0013040 | $0.0011590 |
2024-04-03 | $0.0012090 | $0.0011480 | $0.0012600 | $0.0010840 |
2024-04-04 | $0.0011480 | $0.0011310 | $0.0011870 | $0.0010580 |
2024-04-05 | $0.0011310 | $0.0011560 | $0.0012140 | $0.0011110 |
2024-04-06 | $0.0011560 | $0.0011100 | $0.0011710 | $0.0011070 |
2024-04-07 | $0.0011100 | $0.0010970 | $0.0011580 | $0.0010500 |
2024-04-08 | $0.0010970 | $0.0010680 | $0.0011870 | $0.0010590 |
2024-04-09 | $0.0010680 | $0.0013080 | $0.0013230 | $0.0010480 |
2024-04-10 | $0.0013080 | $0.0010630 | $0.0013090 | $0.0010530 |
2024-04-11 | $0.0010630 | $0.0010070 | $0.0010770 | $0.0010000 |
2024-04-12 | $0.0010070 | $0.0007320 | $0.0010220 | $0.0007140 |
2024-04-13 | $0.0007320 | $0.0007140 | $0.0016810 | $0.0006210 |
2024-04-14 | $0.0007140 | $0.0007970 | $0.0009620 | $0.0006650 |
2024-04-15 | $0.0007970 | $0.0008260 | $0.0009100 | $0.0007680 |
2024-04-16 | $0.0008260 | $0.0007700 | $0.0008280 | $0.0007610 |
2024-04-17 | $0.0007700 | $0.0007890 | $0.0008020 | $0.0007540 |
2024-04-18 | $0.0007890 | $0.0007890 | $0.0007920 | $0.0007250 |
2024-04-19 | $0.0007890 | $0.0007460 | $0.0007920 | $0.0007080 |
2024-04-20 | $0.0007460 | $0.0008370 | $0.0008740 | $0.0007370 |
2024-04-21 | $0.0008370 | $0.0008420 | $0.0008950 | $0.0008310 |
2024-04-22 | $0.0008420 | $0.0008310 | $0.0008600 | $0.0008310 |
2024-04-23 | $0.0008310 | $0.0008120 | $0.0008410 | $0.0007990 |
2024-04-24 | $0.0008120 | $0.0007940 | $0.0008300 | $0.0007820 |
2024-04-25 | $0.0007940 | $0.0007980 | $0.0008070 | $0.0007060 |
2024-04-26 | $0.0007980 | $0.0007740 | $0.0008070 | $0.0007710 |
2024-04-27 | $0.0007740 | $0.0007510 | $0.0007800 | $0.0007320 |
2024-04-28 | $0.0007510 | $0.0009400 | $0.0009670 | $0.0007470 |
2024-04-29 | $0.0009400 | $0.0007620 | $0.0009650 | $0.0007200 |
2024-04-30 | $0.0007620 | $0.0006920 | $0.0007760 | $0.0006850 |
2024-05-01 | $0.0006920 | $0.0007020 | $0.0007160 | $0.0006450 |
2024-05-02 | $0.0007020 | $0.0007060 | $0.0007080 | $0.0006940 |
2024-05-03 | $0.0007060 | $0.0007400 | $0.0007420 | $0.0007040 |
2024-05-04 | $0.0007400 | $0.0007460 | $0.0007530 | $0.0007290 |
2024-05-05 | $0.0007460 | $0.0007330 | $0.0007480 | $0.0007220 |
2024-05-06 | $0.0007330 | $0.0007410 | $0.0007550 | $0.0007290 |
2024-05-07 | $0.0007410 | $0.0007360 | $0.0007420 | $0.0007180 |
2024-05-08 | $0.0007360 | $0.0006970 | $0.0007380 | $0.0006960 |
2024-05-09 | $0.0006970 | $0.0007350 | $0.0007360 | $0.0006860 |
2024-05-10 | $0.0007350 | $0.0008580 | $0.0008640 | $0.0007180 |
2024-05-11 | $0.0008580 | $0.0007420 | $0.0008680 | $0.0007420 |
2024-05-12 | $0.0007420 | $0.0007100 | $0.0007430 | $0.0007090 |
2024-05-13 | $0.0007100 | $0.0007120 | $0.0007140 | $0.0006900 |
2024-05-14 | $0.0007120 | $0.0006980 | $0.0007310 | $0.0006660 |
2024-05-15 | $0.0006980 | $0.0007060 | $0.0007260 | $0.0006720 |
2024-05-16 | $0.0007060 | $0.0006830 | $0.0007110 | $0.0006730 |
2024-05-17 | $0.0006830 | $0.0006980 | $0.0007030 | $0.0006750 |
2024-05-18 | $0.0006980 | $0.0006990 | $0.0007010 | $0.0006960 |
2024-05-19 | $0.0006990 | $0.0006970 | $0.0006990 | $0.0006960 |
2024-05-20 | $0.0006970 | $0.0007010 | $0.0007030 | $0.0006900 |
2024-05-21 | $0.0007010 | $0.0007110 | $0.0007120 | $0.0007000 |
2024-05-22 | $0.0007110 | $0.0007200 | $0.0007220 | $0.0007090 |
2024-05-23 | $0.0007200 | $0.0007060 | $0.0007230 | $0.0006960 |
2024-05-24 | $0.0007060 | $0.0007020 | $0.0007070 | $0.0006930 |
2024-05-25 | $0.0007020 | $0.0007860 | $0.0007980 | $0.0006980 |
2024-05-26 | $0.0007860 | $0.0007340 | $0.0007900 | $0.0007320 |
2024-05-27 | $0.0007340 | $0.0007300 | $0.0007350 | $0.0007150 |
2024-05-28 | $0.0007300 | $0.0007380 | $0.0008100 | $0.0007100 |
2024-05-29 | $0.0007380 | $0.0007700 | $0.0008300 | $0.0007340 |
2024-05-30 | $0.0007700 | $0.0007710 | $0.0008100 | $0.0007660 |
2024-05-31 | $0.0007710 | $0.0007510 | $0.0007780 | $0.0007470 |
2024-06-01 | $0.0007510 | $0.0007700 | $0.0007890 | $0.0007480 |
2024-06-02 | $0.0007700 | $0.0007470 | $0.0007710 | $0.0007460 |
2024-06-03 | $0.0007470 | $0.0007470 | $0.0007510 | $0.0007380 |
2024-06-04 | $0.0007470 | $0.0007420 | $0.0007490 | $0.0007300 |
2024-06-05 | $0.0007420 | $0.0007710 | $0.0007850 | $0.0007340 |
2024-06-06 | $0.0007710 | $0.0007710 | $0.0008020 | $0.0007680 |
2024-06-07 | $0.0007710 | $0.0007310 | $0.0007720 | $0.0007290 |
2024-06-08 | $0.0007310 | $0.0007100 | $0.0007320 | $0.0006940 |
2024-06-09 | $0.0007100 | $0.0006970 | $0.0007150 | $0.0006950 |
2024-06-10 | $0.0006970 | $0.0006950 | $0.0007080 | $0.0006850 |
2024-06-11 | $0.0006950 | $0.0006690 | $0.0006950 | $0.0006670 |
2024-06-12 | $0.0006690 | $0.0006830 | $0.0006870 | $0.0006660 |
2024-06-13 | $0.0006830 | $0.0006720 | $0.0006850 | $0.0006690 |
2024-06-14 | $0.0006720 | $0.0006610 | $0.0006730 | $0.0006580 |
2024-06-15 | $0.0006610 | $0.0006620 | $0.0006650 | $0.0006560 |
2024-06-16 | $0.0006620 | $0.0006700 | $0.0006960 | $0.0006610 |
2024-06-17 | $0.0006700 | $0.0005870 | $0.0006700 | $0.0005660 |
2024-06-18 | $0.0005870 | $0.0005550 | $0.0005870 | $0.0005430 |
2024-06-19 | $0.0005550 | $0.0005620 | $0.0005780 | $0.0005410 |
2024-06-20 | $0.0005620 | $0.0005720 | $0.0005800 | $0.0005580 |
2024-06-21 | $0.0005720 | $0.0005760 | $0.0005770 | $0.0005480 |
2024-06-22 | $0.0005760 | $0.0005770 | $0.0005890 | $0.0005620 |
2024-06-23 | $0.0005770 | $0.0005600 | $0.0005790 | $0.0005560 |
2024-06-24 | $0.0005600 | $0.0005150 | $0.0005620 | $0.0005130 |
2024-06-25 | $0.0005150 | $0.0005460 | $0.0005480 | $0.0005140 |
2024-06-26 | $0.0005460 | $0.0005380 | $0.0005540 | $0.0005280 |
2024-06-27 | $0.0005380 | $0.0005490 | $0.0005600 | $0.0005020 |
2024-06-28 | $0.0005490 | $0.0005320 | $0.0006700 | $0.0005120 |
2024-06-29 | $0.0005320 | $0.0005300 | $0.0005360 | $0.0005200 |
2024-06-30 | $0.0005300 | $0.0005130 | $0.0005340 | $0.0004580 |
2024-07-01 | $0.0005130 | $0.0004790 | $0.0005220 | $0.0004710 |
2024-07-02 | $0.0004790 | $0.0004890 | $0.0005120 | $0.0004720 |
2024-07-03 | $0.0004890 | $0.0004930 | $0.0005090 | $0.0004820 |
2024-07-04 | $0.0004930 | $0.0004740 | $0.0004980 | $0.0004710 |
2024-07-05 | $0.0004740 | $0.0004070 | $0.0004750 | $0.0003870 |
2024-07-06 | $0.0004070 | $0.0004160 | $0.0004180 | $0.0004010 |
2024-07-07 | $0.0004160 | $0.0003880 | $0.0004240 | $0.0003840 |
2024-07-08 | $0.0003880 | $0.0004060 | $0.0004200 | $0.0003640 |
2024-07-09 | $0.0004060 | $0.0004350 | $0.0004360 | $0.0003840 |
2024-07-10 | $0.0004350 | $0.0004200 | $0.0004440 | $0.0004140 |
2024-07-11 | $0.0004200 | $0.0004140 | $0.0004520 | $0.0004130 |
2024-07-12 | $0.0004140 | $0.0004110 | $0.0004310 | $0.0004100 |
2024-07-13 | $0.0004110 | $0.0004100 | $0.0004150 | $0.0004070 |
2024-07-14 | $0.0004100 | $0.0004150 | $0.0004210 | $0.0004100 |
2024-07-15 | $0.0004150 | $0.0004200 | $0.0004390 | $0.0004100 |
2024-07-16 | $0.0004200 | $0.0004190 | $0.0004250 | $0.0004160 |
2024-07-17 | $0.0004190 | $0.0004220 | $0.0004260 | $0.0004150 |
2024-07-18 | $0.0004220 | $0.0004200 | $0.0004250 | $0.0004180 |
2024-07-19 | $0.0004200 | $0.0004200 | $0.0004220 | $0.0004150 |
2024-07-20 | $0.0004200 | $0.0004180 | $0.0004320 | $0.0004130 |
2024-07-21 | $0.0004180 | $0.0004340 | $0.0004440 | $0.0004140 |
2024-07-22 | $0.0004340 | $0.0004130 | $0.0004380 | $0.0004120 |
2024-07-23 | $0.0004130 | $0.0004000 | $0.0004220 | $0.0003970 |
2024-07-24 | $0.0004000 | $0.0003840 | $0.0004010 | $0.0003810 |
2024-07-25 | $0.0003840 | $0.0003720 | $0.0003860 | $0.0003710 |
2024-07-26 | $0.0003720 | $0.0003760 | $0.0003780 | $0.0003680 |
2024-07-27 | $0.0003760 | $0.0003880 | $0.0003900 | $0.0003760 |
2024-07-28 | $0.0003880 | $0.0003870 | $0.0003890 | $0.0003790 |
2024-07-29 | $0.0003870 | $0.0003860 | $0.0003880 | $0.0003670 |
2024-07-30 | $0.0003860 | $0.0003790 | $0.0003870 | $0.0003680 |
2024-07-31 | $0.0003790 | $0.0003810 | $0.0003860 | $0.0003680 |
2024-08-01 | $0.0003810 | $0.0003460 | $0.0004000 | $0.0003440 |
2024-08-02 | $0.0003460 | $0.0003390 | $0.0003500 | $0.0003380 |
2024-08-03 | $0.0003390 | $0.0003240 | $0.0003410 | $0.0003240 |
2024-08-04 | $0.0003240 | $0.0003190 | $0.0003540 | $0.0003100 |
2024-08-05 | $0.0003190 | $0.0002640 | $0.0003190 | $0.0002490 |
2024-08-06 | $0.0002640 | $0.0002880 | $0.0003100 | $0.0002600 |
2024-08-07 | $0.0002880 | $0.0002920 | $0.0003040 | $0.0002800 |
2024-08-08 | $0.0002920 | $0.0003140 | $0.0003160 | $0.0002810 |
2024-08-09 | $0.0003140 | $0.0003060 | $0.0003400 | $0.0002940 |
2024-08-10 | $0.0003060 | $0.0003040 | $0.0003090 | $0.0002980 |
2024-08-11 | $0.0003040 | $0.0002950 | $0.0003200 | $0.0002940 |
2024-08-12 | $0.0002950 | $0.0004720 | $0.0005240 | $0.0002900 |
2024-08-13 | $0.0004720 | $0.0004140 | $0.0005310 | $0.0003870 |
2024-08-14 | $0.0004140 | $0.0003760 | $0.0004390 | $0.0003630 |
2024-08-15 | $0.0003760 | $0.0003460 | $0.0003840 | $0.0003380 |
2024-08-16 | $0.0003460 | $0.0003410 | $0.0003680 | $0.0003330 |
2024-08-17 | $0.0003410 | $0.0003350 | $0.0003470 | $0.0003340 |
2024-08-18 | $0.0003350 | $0.0004330 | $0.0004340 | $0.0003340 |
2024-08-19 | $0.0004330 | $0.0003800 | $0.0004970 | $0.0003600 |
2024-08-20 | $0.0003800 | $0.0003970 | $0.0004260 | $0.0003680 |
2024-08-21 | $0.0003970 | $0.0004230 | $0.0004990 | $0.0003750 |
2024-08-22 | $0.0004230 | $0.0004260 | $0.0004410 | $0.0004060 |
2024-08-23 | $0.0004260 | $0.0004890 | $0.0005370 | $0.0004050 |
2024-08-24 | $0.0004890 | $0.0006710 | $0.0008020 | $0.0004760 |
2024-08-25 | $0.0006710 | $0.0005680 | $0.0007620 | $0.0005610 |
2024-08-26 | $0.0005680 | $0.0004940 | $0.0005810 | $0.0004840 |
2024-08-27 | $0.0004940 | $0.0004730 | $0.0005230 | $0.0004570 |
2024-08-28 | $0.0004730 | $0.0005210 | $0.0005680 | $0.0004480 |
2024-08-29 | $0.0005210 | $0.0004930 | $0.0005460 | $0.0004760 |
2024-08-30 | $0.0004930 | $0.0004690 | $0.0004950 | $0.0004560 |
2024-08-31 | $0.0004690 | $0.0004530 | $0.0004810 | $0.0004490 |
2024-09-01 | $0.0004530 | $0.0004390 | $0.0004570 | $0.0004380 |
2024-09-02 | $0.0004390 | $0.0004800 | $0.0004890 | $0.0004260 |
2024-09-03 | $0.0004800 | $0.0004410 | $0.0004830 | $0.0004380 |
2024-09-04 | $0.0004410 | $0.0005090 | $0.0005380 | $0.0004260 |
2024-09-05 | $0.0005090 | $0.0004890 | $0.0005410 | $0.0004800 |
2024-09-06 | $0.0004890 | $0.0004690 | $0.0005010 | $0.0004610 |
2024-09-07 | $0.0004690 | $0.0004900 | $0.0005170 | $0.0004640 |
2024-09-08 | $0.0004900 | $0.0004760 | $0.0004960 | $0.0004680 |
2024-09-09 | $0.0004760 | $0.0004800 | $0.0004820 | $0.0004660 |
2024-09-10 | $0.0004800 | $0.0004840 | $0.0004950 | $0.0004700 |
2024-09-11 | $0.0004840 | $0.0004710 | $0.0004840 | $0.0004470 |
2024-09-12 | $0.0004710 | $0.0004770 | $0.0005130 | $0.0004650 |
2024-09-13 | $0.0004770 | $0.0004900 | $0.0005020 | $0.0004620 |
2024-09-14 | $0.0004900 | $0.0004600 | $0.0004900 | $0.0004580 |
2024-09-15 | $0.0004600 | $0.0004380 | $0.0004640 | $0.0004350 |
2024-09-16 | $0.0004380 | $0.0004190 | $0.0004490 | $0.0004090 |
2024-09-17 | $0.0004190 | $0.0004170 | $0.0004250 | $0.0004090 |
2024-09-18 | $0.0004170 | $0.0004150 | $0.0004300 | $0.0004000 |
2024-09-19 | $0.0004150 | $0.0004200 | $0.0004280 | $0.0004080 |
2024-09-20 | $0.0004200 | $0.0004210 | $0.0004350 | $0.0004100 |
2024-09-21 | $0.0004210 | $0.0004160 | $0.0004240 | $0.0004100 |
2024-09-22 | $0.0004160 | $0.0003990 | $0.0004170 | $0.0003920 |
2024-09-23 | $0.0003990 | $0.0004110 | $0.0004200 | $0.0003840 |
2024-09-24 | $0.0004110 | $0.0004050 | $0.0004120 | $0.0003960 |
2024-09-25 | $0.0004050 | $0.0003940 | $0.0004080 | $0.0003910 |
2024-09-26 | $0.0003940 | $0.0004060 | $0.0004270 | $0.0003850 |
2024-09-27 | $0.0004060 | $0.0004120 | $0.0004240 | $0.0004060 |
2024-09-28 | $0.0004120 | $0.0004080 | $0.0004140 | $0.0004030 |
2024-09-29 | $0.0004080 | $0.0004020 | $0.0004110 | $0.0004010 |
2024-09-30 | $0.0004020 | $0.0004020 | $0.0004130 | $0.0003940 |
Pair | Austausch |
---|---|
CRTS/KRW | bithumb |
CRTS/USDT | bitmart |
CRTS/ETH | gateio |
CRTS/USDT | gateio |
CRTS/KRW | gopax |
CRTS/USDT | huobipro |
CRTS/USDT | mexc |
CRTS/USDT | probit |